66,138NOK
-1,24%
Echtzeit-Aktienkurs Norsk Hydro ASA
Bid:
Ask:
Aktienkurse zur Norsk Hydro ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 66,53 | 66,53 | 64,95 | 66,35 | -0,92% | - |
| 27.02.2025 | 67,01 | 67,76 | 66,24 | 66,97 | -1,62% | - |
| 26.02.2025 | 67,17 | 68,08 | 66,99 | 68,07 | 1,46% | - |
| 25.02.2025 | 67,39 | 67,39 | 65,64 | 67,09 | 0,93% | - |
| 24.02.2025 | 66,34 | 67,11 | 65,08 | 66,47 | -0,18% | - |
| 21.02.2025 | 67,23 | 68,24 | 66,35 | 66,59 | -1,50% | - |
| 20.02.2025 | 66,58 | 68,14 | 66,43 | 67,61 | 1,38% | - |
| 19.02.2025 | 65,63 | 66,79 | 65,63 | 66,69 | 1,30% | - |
| 18.02.2025 | 67,49 | 67,53 | 65,30 | 65,83 | -2,52% | - |
| 17.02.2025 | 66,05 | 67,94 | 65,28 | 67,53 | 2,65% | - |
| 14.02.2025 | 65,44 | 68,16 | 65,12 | 65,79 | -0,98% | - |
| 13.02.2025 | 66,40 | 66,88 | 65,99 | 66,44 | 1,10% | - |
| 12.02.2025 | 65,75 | 65,97 | 65,05 | 65,72 | 0,42% | - |
| 11.02.2025 | 67,33 | 67,33 | 65,44 | 65,45 | -2,89% | - |
| 10.02.2025 | 66,77 | 67,73 | 66,53 | 67,40 | -0,22% | - |
| 07.02.2025 | 68,33 | 69,30 | 67,19 | 67,55 | -0,63% | - |
| 06.02.2025 | 66,94 | 69,07 | 66,94 | 67,97 | 1,61% | - |
| 05.02.2025 | 66,29 | 66,92 | 65,78 | 66,89 | 0,67% | - |
| 04.02.2025 | 65,60 | 66,86 | 65,60 | 66,45 | 1,68% | - |
| 03.02.2025 | 66,02 | 66,11 | 64,84 | 65,35 | -3,04% | - |
| 31.01.2025 | 68,35 | 68,35 | 66,30 | 67,40 | -0,59% | - |
| 30.01.2025 | 67,18 | 68,30 | 66,36 | 67,80 | 2,46% | - |
| 29.01.2025 | 66,32 | 66,40 | 64,69 | 66,17 | -0,41% | - |
| 28.01.2025 | 66,24 | 66,48 | 65,06 | 66,45 | 1,85% | - |
| 27.01.2025 | 65,70 | 65,76 | 64,65 | 65,24 | -2,93% | - |
| 24.01.2025 | 66,23 | 68,60 | 66,23 | 67,21 | 1,78% | - |
| 23.01.2025 | 67,17 | 67,17 | 65,80 | 66,03 | -0,95% | - |
| 22.01.2025 | 66,98 | 67,33 | 66,32 | 66,67 | -0,40% | - |
| 21.01.2025 | 68,76 | 68,76 | 66,79 | 66,93 | -3,21% | - |
| 20.01.2025 | 69,49 | 69,75 | 68,55 | 69,15 | 0,64% | - |
| 17.01.2025 | 68,00 | 68,97 | 67,92 | 68,72 | 2,00% | - |
| 16.01.2025 | 67,68 | 68,59 | 66,93 | 67,37 | 0,68% | - |
| 15.01.2025 | 65,88 | 67,35 | 65,79 | 66,91 | 2,40% | - |
| 14.01.2025 | 66,40 | 66,40 | 64,93 | 65,35 | -0,99% | - |
| 13.01.2025 | 64,31 | 66,08 | 64,24 | 66,00 | 2,60% | - |
| 10.01.2025 | 65,30 | 65,52 | 64,24 | 64,33 | -1,74% | - |
| 09.01.2025 | 62,96 | 65,91 | 62,95 | 65,46 | 4,11% | - |
| 08.01.2025 | 62,68 | 62,93 | 61,78 | 62,88 | -0,09% | - |
| 07.01.2025 | 63,38 | 63,98 | 62,62 | 62,94 | -0,74% | - |
| 06.01.2025 | 62,95 | 64,12 | 61,73 | 63,41 | 1,22% | - |
| 03.01.2025 | 63,89 | 63,89 | 62,42 | 62,64 | -2,10% | - |
| 02.01.2025 | 62,80 | 64,19 | 62,80 | 63,99 | 2,49% | - |
| 30.12.2024 | 62,54 | 62,84 | 62,30 | 62,43 | -0,27% | - |
| 27.12.2024 | 62,79 | 63,13 | 62,56 | 62,60 | -0,12% | - |
| 23.12.2024 | 62,01 | 62,86 | 62,01 | 62,68 | 0,06% | - |
| 20.12.2024 | 61,67 | 62,65 | 61,64 | 62,64 | 1,17% | - |
| 19.12.2024 | 62,93 | 62,93 | 61,58 | 61,92 | -2,74% | - |
| 18.12.2024 | 63,89 | 64,22 | 63,39 | 63,66 | -0,39% | - |
| 17.12.2024 | 64,36 | 64,36 | 63,49 | 63,91 | -1,11% | - |
| 16.12.2024 | 64,54 | 65,27 | 64,18 | 64,63 | -0,89% | - |
| 13.12.2024 | 65,78 | 65,81 | 64,92 | 65,21 | -0,62% | - |
| 12.12.2024 | 66,19 | 67,11 | 65,04 | 65,62 | -0,65% | - |
| 11.12.2024 | 65,86 | 66,42 | 64,92 | 66,05 | -1,21% | - |
| 10.12.2024 | 66,71 | 67,26 | 66,45 | 66,86 | -0,87% | - |
| 09.12.2024 | 68,24 | 69,30 | 67,22 | 67,45 | -1,50% | - |
| 06.12.2024 | 69,50 | 69,75 | 66,78 | 68,48 | -1,71% | - |
| 05.12.2024 | 69,30 | 70,38 | 69,30 | 69,66 | 0,64% | - |
| 04.12.2024 | 68,92 | 70,15 | 68,83 | 69,22 | 0,12% | - |
| 03.12.2024 | 68,69 | 69,54 | 68,69 | 69,13 | 0,69% | - |
| 02.12.2024 | 67,93 | 69,01 | 67,55 | 68,66 | 0,03% | - |
| 29.11.2024 | 68,43 | 69,06 | 67,93 | 68,64 | 0,58% | - |
| 28.11.2024 | 68,71 | 68,99 | 67,80 | 68,25 | -0,11% | - |
| 27.11.2024 | 70,72 | 71,85 | 67,30 | 68,32 | -4,07% | - |
| 26.11.2024 | 71,92 | 72,39 | 71,17 | 71,22 | -1,45% | - |
| 25.11.2024 | 71,25 | 73,34 | 71,25 | 72,27 | 2,09% | - |
| 22.11.2024 | 71,56 | 71,89 | 70,39 | 70,79 | -1,42% | - |
| 21.11.2024 | 71,40 | 72,17 | 70,76 | 71,81 | -0,08% | - |
| 20.11.2024 | 71,36 | 72,39 | 71,14 | 71,87 | 0,72% | - |
| 19.11.2024 | 70,38 | 71,47 | 69,03 | 71,36 | 1,51% | - |
| 18.11.2024 | 69,76 | 70,78 | 69,23 | 70,30 | -0,11% | - |
| 15.11.2024 | 65,48 | 71,06 | 65,31 | 70,38 | 7,48% | - |
| 14.11.2024 | 64,52 | 66,03 | 63,76 | 65,48 | 1,90% | - |
| 13.11.2024 | 65,12 | 65,75 | 63,87 | 64,26 | -1,50% | - |
| 12.11.2024 | 67,36 | 67,45 | 65,14 | 65,23 | -3,87% | - |
| 11.11.2024 | 69,51 | 69,56 | 67,67 | 67,86 | -2,17% | - |
| 08.11.2024 | 71,70 | 71,70 | 69,03 | 69,36 | -3,05% | - |
| 07.11.2024 | 68,76 | 72,69 | 68,76 | 71,54 | 4,76% | - |
| 06.11.2024 | 70,19 | 72,13 | 68,24 | 68,29 | -2,91% | - |
| 05.11.2024 | 69,11 | 70,37 | 69,11 | 70,34 | 1,26% | - |
| 04.11.2024 | 68,60 | 69,95 | 68,60 | 69,46 | 0,66% | - |
| 01.11.2024 | 67,95 | 69,13 | 67,95 | 69,00 | 1,71% | - |
| 31.10.2024 | 67,71 | 68,64 | 67,50 | 67,85 | -0,24% | - |
| 30.10.2024 | 68,61 | 69,69 | 68,00 | 68,01 | -1,28% | - |
| 29.10.2024 | 68,74 | 69,85 | 67,99 | 68,89 | 0,50% | - |
| 28.10.2024 | 68,70 | 68,70 | 66,80 | 68,55 | 0,33% | - |
| 25.10.2024 | 67,37 | 68,59 | 66,41 | 68,32 | 1,36% | - |
| 24.10.2024 | 68,08 | 70,23 | 67,40 | 67,41 | -0,96% | - |
| 23.10.2024 | 67,56 | 68,63 | 67,56 | 68,06 | -0,07% | - |
| 22.10.2024 | 68,67 | 69,28 | 67,92 | 68,10 | -0,98% | - |
| 21.10.2024 | 69,15 | 70,00 | 68,72 | 68,78 | -0,13% | - |
| 18.10.2024 | 68,86 | 70,21 | 68,74 | 68,87 | -0,19% | - |
| 17.10.2024 | 69,20 | 69,62 | 67,42 | 69,00 | 0,05% | - |
| 16.10.2024 | 66,96 | 69,08 | 66,96 | 68,96 | 2,88% | - |
| 15.10.2024 | 68,82 | 68,82 | 66,90 | 67,03 | -3,44% | - |
| 14.10.2024 | 70,20 | 70,24 | 68,69 | 69,42 | -1,12% | - |
| 11.10.2024 | 68,18 | 70,82 | 68,02 | 70,21 | 3,01% | - |
| 10.10.2024 | 66,31 | 68,25 | 66,31 | 68,15 | 2,36% | - |
| 09.10.2024 | 66,17 | 67,02 | 65,85 | 66,58 | 0,62% | - |
| 08.10.2024 | 67,29 | 67,29 | 65,73 | 66,17 | -4,28% | - |
| 07.10.2024 | 68,88 | 69,22 | 68,26 | 69,13 | -0,36% | - |