66,074NOK
-0,32%
Echtzeit-Aktienkurs Norsk Hydro ASA
Bid:
Ask:
Aktienkurse zur Norsk Hydro ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 66,31 | 66,41 | 65,88 | 66,29 | 0,01% | - |
| 10.09.2025 | 66,75 | 66,75 | 65,30 | 66,29 | -0,55% | - |
| 09.09.2025 | 65,82 | 66,78 | 65,82 | 66,66 | 1,16% | - |
| 08.09.2025 | 66,93 | 67,06 | 65,84 | 65,89 | -1,33% | - |
| 05.09.2025 | 65,96 | 67,13 | 65,96 | 66,78 | 1,03% | - |
| 04.09.2025 | 65,78 | 66,29 | 65,39 | 66,10 | 0,42% | - |
| 03.09.2025 | 64,10 | 66,37 | 64,10 | 65,83 | 2,78% | - |
| 02.09.2025 | 65,10 | 65,32 | 63,96 | 64,05 | -1,60% | - |
| 01.09.2025 | 65,25 | 65,48 | 64,94 | 65,09 | -0,18% | - |
| 29.08.2025 | 65,67 | 66,10 | 64,82 | 65,20 | -0,74% | - |
| 28.08.2025 | 65,76 | 66,56 | 65,66 | 65,69 | 0,26% | - |
| 27.08.2025 | 66,28 | 66,75 | 65,38 | 65,52 | -1,10% | - |
| 26.08.2025 | 66,38 | 66,80 | 65,80 | 66,25 | -0,42% | - |
| 25.08.2025 | 65,61 | 66,83 | 65,61 | 66,53 | 1,24% | - |
| 22.08.2025 | 65,10 | 65,85 | 65,02 | 65,71 | 0,84% | - |
| 21.08.2025 | 65,09 | 65,45 | 65,01 | 65,16 | -0,12% | - |
| 20.08.2025 | 64,63 | 65,32 | 64,60 | 65,24 | 0,13% | - |
| 19.08.2025 | 64,65 | 65,41 | 64,42 | 65,15 | 0,80% | - |
| 18.08.2025 | 65,56 | 65,56 | 64,51 | 64,64 | -1,53% | - |
| 15.08.2025 | 65,69 | 66,85 | 65,51 | 65,64 | 0,75% | - |
| 14.08.2025 | 65,81 | 66,04 | 65,13 | 65,16 | -1,51% | - |
| 13.08.2025 | 65,13 | 66,16 | 65,10 | 66,16 | 2,52% | - |
| 12.08.2025 | 63,91 | 64,89 | 63,91 | 64,54 | 1,54% | - |
| 11.08.2025 | 64,53 | 64,83 | 63,52 | 63,55 | -1,54% | - |
| 08.08.2025 | 63,61 | 64,67 | 63,61 | 64,55 | 1,60% | - |
| 07.08.2025 | 63,03 | 63,92 | 62,59 | 63,53 | 1,24% | - |
| 06.08.2025 | 62,45 | 63,18 | 62,45 | 62,76 | 0,33% | - |
| 05.08.2025 | 61,73 | 62,68 | 61,73 | 62,55 | 1,43% | - |
| 04.08.2025 | 61,59 | 62,14 | 61,52 | 61,66 | 0,20% | - |
| 01.08.2025 | 61,16 | 62,07 | 61,13 | 61,54 | -0,09% | - |
| 31.07.2025 | 62,41 | 62,41 | 60,71 | 61,60 | -1,09% | - |
| 30.07.2025 | 63,43 | 63,73 | 62,26 | 62,28 | -1,79% | - |
| 29.07.2025 | 63,08 | 63,78 | 63,08 | 63,41 | 0,26% | - |
| 28.07.2025 | 64,28 | 64,38 | 62,78 | 63,25 | -1,45% | - |
| 25.07.2025 | 63,08 | 64,24 | 62,45 | 64,18 | 1,31% | - |
| 24.07.2025 | 63,43 | 63,87 | 62,88 | 63,35 | 0,05% | - |
| 23.07.2025 | 63,36 | 63,65 | 62,67 | 63,31 | 0,77% | - |
| 22.07.2025 | 63,45 | 64,77 | 62,83 | 62,83 | 1,26% | - |
| 21.07.2025 | 61,44 | 63,28 | 61,44 | 62,05 | 2,29% | - |
| 18.07.2025 | 60,93 | 61,32 | 60,58 | 60,66 | -0,02% | - |
| 17.07.2025 | 60,41 | 60,80 | 60,20 | 60,67 | 1,04% | - |
| 16.07.2025 | 60,54 | 60,95 | 59,86 | 60,04 | -1,19% | - |
| 15.07.2025 | 61,13 | 61,32 | 60,61 | 60,77 | -0,32% | - |
| 14.07.2025 | 60,31 | 61,64 | 60,31 | 60,96 | 0,08% | - |
| 11.07.2025 | 60,76 | 61,43 | 60,76 | 60,91 | 0,00% | - |
| 10.07.2025 | 60,38 | 62,05 | 60,38 | 60,91 | 1,76% | - |
| 09.07.2025 | 60,26 | 60,52 | 59,31 | 59,86 | -0,34% | - |
| 08.07.2025 | 59,51 | 60,30 | 59,40 | 60,06 | 1,43% | - |
| 07.07.2025 | 58,69 | 59,58 | 58,36 | 59,21 | 0,79% | - |
| 04.07.2025 | 59,18 | 59,18 | 58,40 | 58,75 | -0,97% | - |
| 03.07.2025 | 59,79 | 60,47 | 59,26 | 59,33 | -0,56% | - |
| 02.07.2025 | 57,47 | 59,78 | 57,47 | 59,66 | 3,31% | - |
| 01.07.2025 | 57,49 | 57,75 | 57,13 | 57,75 | 0,55% | - |
| 30.06.2025 | 57,95 | 57,95 | 56,96 | 57,44 | -0,34% | - |
| 27.06.2025 | 57,08 | 58,47 | 57,08 | 57,63 | 1,30% | - |
| 26.06.2025 | 55,49 | 56,96 | 55,49 | 56,89 | 1,33% | - |
| 25.06.2025 | 55,27 | 56,18 | 55,13 | 56,14 | 1,14% | - |
| 24.06.2025 | 56,47 | 56,47 | 55,04 | 55,51 | 0,24% | - |
| 23.06.2025 | 55,35 | 55,72 | 55,05 | 55,37 | -0,22% | - |
| 20.06.2025 | 54,89 | 55,90 | 54,89 | 55,49 | 1,65% | - |
| 19.06.2025 | 54,96 | 55,52 | 54,58 | 54,59 | -1,55% | - |
| 18.06.2025 | 56,32 | 56,36 | 55,01 | 55,45 | -1,08% | - |
| 17.06.2025 | 56,30 | 56,58 | 55,77 | 56,05 | 0,03% | - |
| 16.06.2025 | 55,69 | 56,11 | 55,11 | 56,03 | 0,77% | - |
| 13.06.2025 | 55,79 | 56,00 | 55,04 | 55,61 | -0,54% | - |
| 12.06.2025 | 56,49 | 56,59 | 55,59 | 55,91 | -1,73% | - |
| 11.06.2025 | 55,80 | 57,26 | 55,80 | 56,89 | 2,17% | - |
| 10.06.2025 | 54,96 | 55,73 | 54,21 | 55,69 | 1,97% | - |
| 09.06.2025 | 54,60 | 54,88 | 54,49 | 54,61 | -0,14% | - |
| 06.06.2025 | 54,60 | 54,71 | 54,12 | 54,69 | 0,11% | - |
| 05.06.2025 | 54,35 | 55,50 | 54,35 | 54,63 | 1,05% | - |
| 04.06.2025 | 54,31 | 55,13 | 53,66 | 54,06 | -1,84% | - |
| 03.06.2025 | 55,96 | 55,96 | 54,65 | 55,08 | -1,41% | - |
| 02.06.2025 | 55,24 | 56,04 | 54,59 | 55,87 | 0,19% | - |
| 30.05.2025 | 56,50 | 56,50 | 55,76 | 55,76 | -1,27% | 3.911,00 |
| 28.05.2025 | 56,30 | 57,06 | 56,30 | 56,48 | -0,21% | 766,00 |
| 27.05.2025 | 56,90 | 56,90 | 56,20 | 56,60 | -0,46% | 3.654,00 |
| 26.05.2025 | 57,14 | 57,14 | 56,42 | 56,86 | 3,04% | 2.830,00 |
| 23.05.2025 | 57,26 | 57,26 | 55,18 | 55,18 | -1,11% | 2.718,00 |
| 22.05.2025 | 57,02 | 57,02 | 55,74 | 55,80 | -1,83% | 19.654,00 |
| 21.05.2025 | 57,56 | 57,56 | 56,84 | 56,84 | -0,80% | 378,00 |
| 20.05.2025 | 56,56 | 57,30 | 56,56 | 57,30 | 0,81% | 875,00 |
| 19.05.2025 | 57,56 | 57,56 | 56,82 | 56,84 | -1,35% | 9.963,00 |
| 16.05.2025 | 57,68 | 57,68 | 57,24 | 57,62 | -0,89% | 650,00 |
| 15.05.2025 | 58,26 | 58,26 | 58,12 | 58,14 | 0,41% | 5.000,00 |
| 14.05.2025 | 58,14 | 58,14 | 57,48 | 57,90 | -0,48% | 19.688,00 |
| 13.05.2025 | 57,72 | 59,16 | 57,72 | 58,18 | -0,51% | 5.792,00 |
| 12.05.2025 | 57,00 | 58,50 | 57,00 | 58,48 | 1,88% | 45.289,00 |
| 09.05.2025 | 57,34 | 57,40 | 57,24 | 57,40 | 1,77% | 7.795,00 |
| 08.05.2025 | 55,00 | 56,40 | 54,48 | 56,40 | 2,99% | 1.617,00 |
| 06.05.2025 | 55,00 | 55,54 | 54,76 | 54,76 | -2,74% | 5.900,00 |
| 05.05.2025 | 55,84 | 56,32 | 55,84 | 56,30 | 0,90% | 30.189,00 |
| 02.05.2025 | 53,24 | 56,38 | 53,24 | 55,80 | 2,12% | 27.502,00 |
| 30.04.2025 | 55,14 | 55,14 | 53,40 | 54,64 | -0,44% | 24.654,00 |
| 29.04.2025 | 55,60 | 55,82 | 54,88 | 54,88 | -2,52% | 6.882,00 |
| 28.04.2025 | 56,80 | 56,80 | 56,30 | 56,30 | 0,36% | 2.160,00 |
| 25.04.2025 | 56,00 | 56,10 | 56,00 | 56,10 | 0,54% | 1.652,00 |
| 24.04.2025 | 57,40 | 57,40 | 54,40 | 55,80 | -0,14% | 678,00 |
| 23.04.2025 | 55,06 | 55,88 | 55,06 | 55,88 | 5,28% | 4.097,00 |
| 22.04.2025 | 55,48 | 55,48 | 53,08 | 53,08 | 1,45% | 767,00 |