55,743NOK
2,07%
Echtzeit-Aktienkurs NORSK HYDRO ASA NK 1,098
Bid:
Ask:
Aktienkurse zur NORSK HYDRO ASA NK 1,098 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2025 | 54,96 | 55,73 | 54,21 | 55,64 | 1,89% | - |
| 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 |
| 16.04.2025 | 55,34 | 55,34 | 52,32 | 52,32 | -3,11% | 744,00 |
| 15.04.2025 | 54,50 | 55,00 | 54,00 | 54,00 | 0,52% | 7.908,00 |
| 14.04.2025 | 54,50 | 54,50 | 53,72 | 53,72 | 0,00% | 507,00 |
| 11.04.2025 | 53,52 | 53,72 | 53,52 | 53,72 | -0,52% | 449,00 |
| 10.04.2025 | 54,80 | 57,92 | 53,40 | 54,00 | 2,47% | 3.981,00 |
| 09.04.2025 | 50,58 | 52,70 | 50,56 | 52,70 | -1,86% | 997,00 |
| 08.04.2025 | 55,76 | 55,76 | 53,48 | 53,70 | 3,03% | 4.719,00 |
| 07.04.2025 | 52,22 | 52,22 | 51,20 | 52,12 | -3,59% | 586,00 |
| 04.04.2025 | 54,96 | 55,86 | 54,02 | 54,06 | -3,77% | 46.981,00 |
| 03.04.2025 | 58,58 | 58,58 | 55,74 | 56,18 | -4,06% | 16.696,00 |
| 02.04.2025 | 59,30 | 59,30 | 58,56 | 58,56 | -3,21% | 16.108,00 |
| 31.03.2025 | 59,80 | 60,70 | 59,80 | 60,50 | -1,47% | 7.457,00 |
| 28.03.2025 | 62,72 | 62,72 | 61,40 | 61,40 | -2,54% | 34.282,00 |
| 27.03.2025 | 64,68 | 64,68 | 63,00 | 63,00 | -3,99% | 30.450,00 |
| 26.03.2025 | 65,58 | 65,62 | 65,58 | 65,62 | -1,23% | 2.239,00 |
| 25.03.2025 | 66,44 | 66,44 | 66,44 | 66,44 | -0,92% | 8.500,00 |
| 24.03.2025 | 67,48 | 67,48 | 67,06 | 67,06 | 2,16% | 716,00 |
| 21.03.2025 | 66,20 | 66,20 | 65,64 | 65,64 | -3,61% | 2.518,00 |
| 20.03.2025 | 69,42 | 69,42 | 68,10 | 68,10 | -4,22% | 4.940,00 |
| 18.03.2025 | 71,10 | 71,10 | 71,10 | 71,10 | 3,80% | 118,00 |
| 17.03.2025 | 68,18 | 68,50 | 68,18 | 68,50 | 0,44% | 1.002,00 |
| 14.03.2025 | 67,70 | 68,24 | 67,70 | 68,20 | 0,92% | 110,00 |
| 13.03.2025 | 66,60 | 67,72 | 66,60 | 67,58 | 0,36% | 5.106,00 |
| 12.03.2025 | 67,20 | 67,34 | 67,20 | 67,34 | -0,41% | 6,00 |
| 11.03.2025 | 67,00 | 67,80 | 67,00 | 67,62 | -1,28% | 1.601,00 |
| 10.03.2025 | 70,30 | 70,30 | 68,50 | 68,50 | -1,64% | 32.356,00 |
| 07.03.2025 | 71,42 | 71,42 | 69,64 | 69,64 | -5,66% | 874,00 |
| 06.03.2025 | 68,96 | 73,82 | 68,62 | 73,82 | 11,68% | 7.539,00 |
| 05.03.2025 | 65,48 | 66,66 | 65,48 | 66,10 | 2,74% | 7.728,00 |
| 04.03.2025 | 67,26 | 67,26 | 64,34 | 64,34 | -4,51% | 3.591,00 |
| 03.03.2025 | 65,12 | 67,76 | 65,12 | 67,38 | 0,63% | 4.715,00 |
| 28.02.2025 | 66,96 | 66,96 | 66,96 | 66,96 | -0,95% | 100,00 |
| 27.02.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 1,08% | 440,00 |
| 24.02.2025 | 66,40 | 66,88 | 66,40 | 66,88 | -0,06% | 5.830,00 |
| 21.02.2025 | 68,22 | 68,22 | 66,86 | 66,92 | -0,80% | 2.178,00 |
| 20.02.2025 | 67,70 | 68,00 | 67,46 | 67,46 | 2,99% | 4.100,00 |
| 18.02.2025 | 67,18 | 67,18 | 65,50 | 65,50 | -3,11% | 2.500,00 |
| 17.02.2025 | 66,90 | 67,60 | 66,10 | 67,60 | 1,17% | 5.688,00 |
| 14.02.2025 | 66,36 | 66,82 | 66,32 | 66,82 | 0,78% | 7.149,00 |
| 13.02.2025 | 66,46 | 66,46 | 66,30 | 66,30 | -0,30% | 90,00 |
| 11.02.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -2,23% | 40,00 |
| 10.02.2025 | 67,36 | 68,02 | 67,36 | 68,02 | 0,95% | 220,00 |
| 07.02.2025 | 69,20 | 69,20 | 67,38 | 67,38 | -1,49% | 6.130,00 |
| 06.02.2025 | 66,76 | 68,40 | 66,76 | 68,40 | 3,76% | 2.329,00 |
| 05.02.2025 | 65,92 | 65,92 | 65,92 | 65,92 | -0,78% | 1.000,00 |
| 04.02.2025 | 66,26 | 66,44 | 66,00 | 66,44 | 0,64% | 2.860,00 |
| 03.02.2025 | 65,70 | 66,32 | 65,70 | 66,02 | -1,67% | 2.334,00 |
| 31.01.2025 | 66,58 | 67,30 | 66,58 | 67,14 | -1,03% | 5.124,00 |
| 30.01.2025 | 67,64 | 67,84 | 67,64 | 67,84 | 2,79% | 2.400,00 |
| 29.01.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -0,54% | 700,00 |
| 28.01.2025 | 66,36 | 66,36 | 66,36 | 66,36 | 2,06% | 100,00 |
| 27.01.2025 | 64,56 | 65,02 | 64,56 | 65,02 | -2,61% | 400,00 |
| 23.01.2025 | 67,12 | 67,12 | 66,10 | 66,76 | -0,06% | 2.543,00 |
| 22.01.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -1,30% | 6.000,00 |
| 21.01.2025 | 68,06 | 68,44 | 67,68 | 67,68 | -1,80% | 2.533,00 |
| 20.01.2025 | 69,00 | 69,00 | 68,92 | 68,92 | 0,67% | 1.350,00 |
| 17.01.2025 | 68,18 | 68,46 | 68,18 | 68,46 | 2,27% | 8.075,00 |
| 16.01.2025 | 68,10 | 68,18 | 66,94 | 66,94 | 2,92% | 3.342,00 |
| 14.01.2025 | 65,22 | 65,22 | 65,04 | 65,04 | 0,40% | 552,00 |
| 13.01.2025 | 64,80 | 64,80 | 64,78 | 64,78 | -1,82% | 200,00 |
| 10.01.2025 | 64,64 | 65,98 | 64,64 | 65,98 | 5,70% | 1.400,00 |
| 08.01.2025 | 62,02 | 62,42 | 62,02 | 62,42 | -0,03% | 306,00 |
| 03.01.2025 | 62,78 | 63,34 | 62,44 | 62,44 | -2,35% | 3.003,00 |
| 02.01.2025 | 63,86 | 63,94 | 63,86 | 63,94 | 2,53% | 903,00 |
| 30.12.2024 | 62,50 | 62,50 | 62,36 | 62,36 | -0,92% | 320,00 |
| 27.12.2024 | 62,94 | 63,18 | 62,66 | 62,94 | 1,03% | 2.376,00 |
| 23.12.2024 | 62,30 | 62,30 | 62,30 | 62,30 | -0,38% | 29,00 |