90,338NOK
-0,61%
Echtzeit-Aktienkurs Norsk Hydro ASA
Bid:
Ask:
Aktienkurse zur Norsk Hydro ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 89,77 | 91,20 | 74,27 | 90,11 | -0,86% | - |
| 25.03.2026 | 89,56 | 91,60 | 80,85 | 90,89 | 3,50% | - |
| 24.03.2026 | 86,02 | 88,04 | 71,22 | 87,82 | 2,51% | - |
| 23.03.2026 | 84,57 | 87,65 | 70,88 | 85,67 | -0,27% | - |
| 20.03.2026 | 87,89 | 88,40 | 77,46 | 85,90 | 1,90% | - |
| 19.03.2026 | 89,01 | 89,01 | 70,28 | 84,30 | -6,88% | - |
| 18.03.2026 | 93,77 | 94,12 | 80,87 | 90,52 | -2,58% | - |
| 17.03.2026 | 92,69 | 93,66 | 91,82 | 92,91 | -0,87% | - |
| 16.03.2026 | 95,50 | 96,88 | 93,70 | 93,73 | -1,73% | - |
| 13.03.2026 | 95,61 | 97,72 | 86,70 | 95,38 | -0,40% | - |
| 12.03.2026 | 92,82 | 98,30 | 79,20 | 95,76 | 3,84% | - |
| 11.03.2026 | 88,11 | 92,92 | 88,11 | 92,22 | 2,87% | - |
| 10.03.2026 | 91,06 | 91,68 | 80,67 | 89,65 | 0,60% | - |
| 09.03.2026 | 86,88 | 90,07 | 73,43 | 89,12 | -1,72% | - |
| 06.03.2026 | 89,97 | 91,63 | 71,33 | 90,68 | 2,05% | - |
| 05.03.2026 | 90,56 | 91,95 | 80,85 | 88,86 | -3,01% | - |
| 04.03.2026 | 87,94 | 92,32 | 75,32 | 91,61 | 3,75% | - |
| 03.03.2026 | 88,83 | 89,96 | 66,65 | 88,30 | -2,40% | - |
| 02.03.2026 | 86,44 | 91,60 | 81,31 | 90,48 | 2,28% | - |
| 27.02.2026 | 86,58 | 89,46 | 79,93 | 88,46 | 1,86% | - |
| 26.02.2026 | 89,72 | 89,72 | 86,59 | 86,84 | -3,36% | - |
| 25.02.2026 | 88,48 | 89,94 | 80,82 | 89,85 | 2,51% | - |
| 24.02.2026 | 87,41 | 88,16 | 78,63 | 87,65 | 0,65% | - |
| 23.02.2026 | 85,85 | 88,59 | 85,85 | 87,09 | 2,11% | - |
| 20.02.2026 | 84,02 | 85,51 | 63,88 | 85,29 | 2,13% | - |
| 19.02.2026 | 83,48 | 83,92 | 82,09 | 83,50 | -0,43% | - |
| 18.02.2026 | 81,40 | 83,89 | 81,40 | 83,86 | 3,67% | - |
| 17.02.2026 | 82,23 | 84,09 | 72,64 | 80,90 | -3,46% | - |
| 16.02.2026 | 82,54 | 84,65 | 81,60 | 83,79 | -2,29% | - |
| 13.02.2026 | 91,17 | 91,17 | 69,86 | 85,76 | -4,32% | - |
| 12.02.2026 | 91,55 | 92,40 | 88,59 | 89,63 | -1,58% | - |
| 11.02.2026 | 89,63 | 91,90 | 81,14 | 91,07 | 1,51% | - |
| 10.02.2026 | 89,22 | 89,94 | 88,30 | 89,72 | 0,27% | - |
| 09.02.2026 | 89,31 | 89,73 | 87,65 | 89,48 | 1,39% | - |
| 06.02.2026 | 86,02 | 88,33 | 79,06 | 88,25 | 2,52% | - |
| 05.02.2026 | 87,95 | 87,95 | 77,14 | 86,08 | -2,68% | - |
| 04.02.2026 | 87,58 | 89,63 | 80,00 | 88,45 | 0,83% | - |
| 03.02.2026 | 86,50 | 88,32 | 86,49 | 87,72 | 1,69% | - |
| 02.02.2026 | 83,36 | 86,38 | 82,89 | 86,27 | 0,37% | - |
| 30.01.2026 | 86,50 | 86,76 | 85,18 | 85,95 | -2,84% | - |
| 29.01.2026 | 88,48 | 90,32 | 87,94 | 88,47 | 1,21% | - |
| 28.01.2026 | 87,34 | 88,20 | 86,63 | 87,41 | 1,27% | - |
| 27.01.2026 | 86,64 | 86,76 | 77,41 | 86,32 | -0,59% | - |
| 26.01.2026 | 86,15 | 86,86 | 85,57 | 86,83 | 1,72% | - |
| 23.01.2026 | 83,99 | 85,81 | 77,00 | 85,36 | 1,37% | - |
| 22.01.2026 | 84,67 | 85,45 | 75,98 | 84,21 | -0,03% | - |
| 21.01.2026 | 83,18 | 85,24 | 83,18 | 84,23 | 2,25% | - |
| 20.01.2026 | 82,36 | 82,96 | 80,51 | 82,38 | -1,05% | - |
| 19.01.2026 | 81,23 | 83,74 | 81,23 | 83,25 | -0,76% | - |
| 16.01.2026 | 84,75 | 84,75 | 83,58 | 83,89 | -1,02% | - |
| 15.01.2026 | 82,50 | 84,76 | 82,50 | 84,76 | 1,15% | - |
| 14.01.2026 | 83,00 | 84,16 | 82,21 | 83,79 | 1,45% | - |
| 13.01.2026 | 81,50 | 82,75 | 80,99 | 82,59 | 1,32% | - |
| 12.01.2026 | 81,14 | 82,83 | 81,14 | 81,52 | -0,34% | - |
| 09.01.2026 | 80,24 | 81,87 | 80,18 | 81,79 | 2,38% | - |
| 08.01.2026 | 81,57 | 81,85 | 71,63 | 79,89 | -1,98% | - |
| 07.01.2026 | 83,16 | 83,41 | 81,03 | 81,50 | -1,92% | - |
| 06.01.2026 | 82,46 | 83,26 | 74,08 | 83,10 | 2,43% | - |
| 05.01.2026 | 81,05 | 81,56 | 80,48 | 81,13 | 2,02% | - |
| 02.01.2026 | 78,12 | 79,63 | 78,12 | 79,52 | 1,53% | - |
| 30.12.2025 | 76,82 | 78,32 | 76,82 | 78,32 | 1,51% | - |
| 29.12.2025 | 78,51 | 78,87 | 77,15 | 77,15 | -1,32% | - |
| 23.12.2025 | 77,59 | 78,24 | 76,93 | 78,18 | 0,69% | - |
| 22.12.2025 | 77,78 | 78,84 | 77,10 | 77,65 | 0,04% | - |
| 19.12.2025 | 77,48 | 78,45 | 77,48 | 77,62 | 0,17% | - |
| 18.12.2025 | 77,13 | 78,16 | 77,13 | 77,49 | 2,03% | - |
| 17.12.2025 | 76,38 | 78,01 | 75,93 | 75,95 | -0,14% | - |
| 16.12.2025 | 75,17 | 76,68 | 74,80 | 76,05 | 0,43% | - |
| 15.12.2025 | 75,44 | 76,09 | 74,68 | 75,72 | -0,22% | - |
| 12.12.2025 | 76,18 | 76,30 | 75,73 | 75,89 | -0,54% | - |
| 11.12.2025 | 75,22 | 76,52 | 74,56 | 76,31 | 1,71% | - |
| 10.12.2025 | 74,18 | 75,34 | 74,18 | 75,02 | 1,63% | - |
| 09.12.2025 | 73,85 | 74,31 | 73,53 | 73,82 | -0,60% | - |
| 08.12.2025 | 74,20 | 74,45 | 73,90 | 74,27 | 0,24% | - |
| 05.12.2025 | 75,16 | 77,27 | 73,64 | 74,09 | 0,62% | - |
| 04.12.2025 | 73,04 | 74,02 | 73,04 | 73,63 | 1,19% | - |
| 03.12.2025 | 72,21 | 73,52 | 72,21 | 72,76 | 1,23% | - |
| 02.12.2025 | 72,91 | 72,91 | 71,69 | 71,88 | -1,34% | - |
| 01.12.2025 | 71,96 | 73,51 | 71,96 | 72,85 | 1,01% | - |
| 28.11.2025 | 71,83 | 72,95 | 71,83 | 72,12 | 0,00% | - |
| 27.11.2025 | 69,61 | 72,64 | 69,61 | 72,12 | 1,16% | - |
| 26.11.2025 | 71,96 | 72,38 | 70,37 | 71,29 | -0,82% | - |
| 25.11.2025 | 72,24 | 73,08 | 71,23 | 71,88 | 0,17% | - |
| 24.11.2025 | 70,91 | 72,33 | 70,91 | 71,76 | 1,95% | - |
| 21.11.2025 | 69,77 | 70,50 | 69,42 | 70,38 | -1,44% | - |
| 20.11.2025 | 71,39 | 71,57 | 63,82 | 71,41 | 0,95% | - |
| 19.11.2025 | 69,86 | 71,27 | 69,86 | 70,74 | 1,07% | - |
| 18.11.2025 | 71,56 | 71,56 | 69,84 | 69,99 | -3,04% | - |
| 17.11.2025 | 72,62 | 73,41 | 72,10 | 72,18 | -0,35% | - |
| 14.11.2025 | 73,53 | 73,96 | 71,83 | 72,44 | -1,64% | - |
| 13.11.2025 | 73,81 | 74,71 | 73,65 | 73,65 | -0,48% | - |
| 12.11.2025 | 71,91 | 74,26 | 71,91 | 74,01 | 3,19% | - |
| 11.11.2025 | 71,59 | 71,90 | 70,93 | 71,72 | 0,25% | - |
| 10.11.2025 | 70,21 | 72,35 | 70,21 | 71,54 | 2,30% | - |
| 07.11.2025 | 68,71 | 70,48 | 68,71 | 69,93 | 1,84% | - |
| 06.11.2025 | 67,75 | 68,97 | 67,66 | 68,67 | 1,21% | - |
| 05.11.2025 | 66,71 | 67,97 | 66,71 | 67,85 | 1,12% | - |
| 04.11.2025 | 67,78 | 67,78 | 66,90 | 67,10 | -1,72% | - |
| 03.11.2025 | 68,16 | 68,91 | 67,94 | 68,27 | -0,54% | - |
| 31.10.2025 | 67,24 | 68,67 | 67,09 | 68,64 | 2,14% | - |