56,183NOK
-0,66%
Echtzeit-Aktienkurs Norsk Hydro ASA
Bid:
Ask:
Aktienkurse zur Norsk Hydro ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 56,54 | 56,96 | 55,98 | 55,98 | -1,02% | - |
| 25.04.2025 | 56,18 | 57,07 | 55,77 | 56,55 | 1,24% | - |
| 24.04.2025 | 56,33 | 56,33 | 54,64 | 55,86 | -0,52% | - |
| 23.04.2025 | 54,08 | 56,50 | 53,77 | 56,15 | 5,60% | - |
| 22.04.2025 | 53,81 | 54,77 | 52,64 | 53,17 | -5,97% | - |
| 17.04.2025 | 55,01 | 56,83 | 54,43 | 56,55 | 5,57% | - |
| 16.04.2025 | 54,01 | 54,01 | 52,25 | 53,57 | -2,05% | - |
| 15.04.2025 | 54,74 | 55,21 | 53,76 | 54,69 | -0,06% | - |
| 14.04.2025 | 54,75 | 55,21 | 53,54 | 54,72 | 1,59% | - |
| 11.04.2025 | 54,46 | 55,04 | 52,24 | 53,86 | 0,96% | - |
| 10.04.2025 | 56,64 | 56,64 | 53,11 | 53,35 | 2,32% | - |
| 09.04.2025 | 52,87 | 53,27 | 51,05 | 52,14 | -5,86% | - |
| 08.04.2025 | 55,99 | 55,99 | 52,47 | 55,39 | 0,79% | - |
| 07.04.2025 | 52,75 | 55,91 | 50,69 | 54,96 | 1,43% | - |
| 04.04.2025 | 56,71 | 56,71 | 53,23 | 54,18 | -4,96% | - |
| 03.04.2025 | 57,47 | 57,47 | 55,61 | 57,01 | -4,37% | - |
| 02.04.2025 | 59,98 | 60,00 | 58,25 | 59,62 | -1,42% | - |
| 01.04.2025 | 60,76 | 61,14 | 59,94 | 60,48 | 0,12% | - |
| 31.03.2025 | 61,43 | 61,43 | 59,64 | 60,40 | -2,12% | - |
| 28.03.2025 | 62,54 | 63,35 | 52,36 | 61,71 | -1,93% | - |
| 27.03.2025 | 64,94 | 64,94 | 62,56 | 62,93 | -3,97% | - |
| 26.03.2025 | 67,08 | 67,08 | 65,50 | 65,53 | -2,00% | - |
| 25.03.2025 | 66,24 | 67,17 | 65,89 | 66,87 | 1,38% | - |
| 24.03.2025 | 66,76 | 67,58 | 65,95 | 65,95 | -0,31% | - |
| 21.03.2025 | 67,46 | 67,69 | 65,79 | 66,16 | -2,89% | - |
| 20.03.2025 | 69,31 | 69,91 | 67,85 | 68,13 | -2,02% | - |
| 19.03.2025 | 69,13 | 69,58 | 68,64 | 69,54 | 0,19% | - |
| 18.03.2025 | 68,84 | 70,56 | 68,76 | 69,41 | 1,43% | - |
| 17.03.2025 | 67,92 | 69,25 | 67,32 | 68,43 | 1,36% | - |
| 14.03.2025 | 67,40 | 68,91 | 67,33 | 67,51 | -0,19% | - |
| 13.03.2025 | 66,74 | 68,00 | 66,29 | 67,64 | 1,44% | - |
| 12.03.2025 | 67,87 | 68,48 | 66,42 | 66,67 | -1,26% | - |
| 11.03.2025 | 67,62 | 68,36 | 66,83 | 67,53 | 0,31% | - |
| 10.03.2025 | 70,36 | 70,55 | 67,21 | 67,32 | -4,23% | - |
| 07.03.2025 | 70,37 | 71,46 | 69,24 | 70,29 | -0,25% | - |
| 06.03.2025 | 67,94 | 72,04 | 67,59 | 70,47 | 4,10% | - |
| 05.03.2025 | 65,23 | 67,75 | 65,23 | 67,69 | 5,71% | - |
| 04.03.2025 | 66,29 | 66,29 | 63,60 | 64,04 | -4,96% | - |
| 03.03.2025 | 66,36 | 67,75 | 65,02 | 67,38 | 1,55% | - |
| 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% | - |