68,791NOK
-0,25%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 67,36 | 69,41 | 67,36 | 69,38 | 3,16% | - |
| 03.10.2024 | 68,60 | 68,60 | 66,96 | 67,26 | -2,52% | - |
| 02.10.2024 | 68,22 | 69,54 | 68,22 | 69,00 | 1,18% | - |
| 01.10.2024 | 68,36 | 69,20 | 67,69 | 68,19 | 0,01% | - |
| 30.09.2024 | 68,32 | 69,58 | 68,13 | 68,19 | -0,26% | - |
| 27.09.2024 | 67,00 | 68,74 | 67,00 | 68,37 | 2,64% | - |
| 26.09.2024 | 65,96 | 67,83 | 65,96 | 66,61 | 2,67% | - |
| 25.09.2024 | 65,28 | 66,56 | 64,51 | 64,88 | -0,66% | - |
| 24.09.2024 | 63,57 | 66,34 | 63,57 | 65,31 | 5,10% | - |
| 23.09.2024 | 61,37 | 62,54 | 61,13 | 62,14 | 0,57% | - |
| 20.09.2024 | 62,61 | 62,74 | 61,63 | 61,78 | -1,57% | - |
| 19.09.2024 | 61,22 | 63,48 | 61,22 | 62,77 | 3,53% | - |
| 18.09.2024 | 61,05 | 61,05 | 60,08 | 60,63 | -0,52% | - |
| 17.09.2024 | 61,72 | 62,13 | 60,16 | 60,95 | -0,88% | - |
| 16.09.2024 | 59,02 | 62,22 | 59,02 | 61,49 | 3,86% | - |
| 13.09.2024 | 58,79 | 59,34 | 58,42 | 59,21 | 1,14% | - |
| 12.09.2024 | 57,97 | 59,88 | 57,97 | 58,54 | 1,84% | - |
| 11.09.2024 | 57,02 | 58,08 | 57,02 | 57,48 | 3,61% | - |
| 10.09.2024 | 55,98 | 56,83 | 55,34 | 55,48 | -1,37% | - |
| 09.09.2024 | 55,79 | 56,35 | 55,53 | 56,25 | 1,28% | - |
| 06.09.2024 | 56,54 | 56,63 | 55,41 | 55,54 | -2,11% | - |
| 05.09.2024 | 56,55 | 56,86 | 55,88 | 56,73 | 0,23% | - |
| 04.09.2024 | 56,56 | 57,00 | 56,30 | 56,61 | -1,48% | - |
| 03.09.2024 | 59,51 | 59,51 | 56,59 | 57,46 | -3,37% | - |
| 02.09.2024 | 59,60 | 59,60 | 58,14 | 59,46 | 0,04% | - |
| 30.08.2024 | 59,09 | 60,03 | 59,09 | 59,44 | 0,80% | - |
| 29.08.2024 | 58,88 | 59,31 | 58,65 | 58,97 | -0,03% | - |
| 28.08.2024 | 60,33 | 60,33 | 58,63 | 58,98 | -2,36% | - |
| 27.08.2024 | 60,56 | 61,07 | 60,29 | 60,41 | 0,03% | - |
| 26.08.2024 | 59,55 | 61,08 | 59,55 | 60,39 | 1,65% | - |
| 23.08.2024 | 59,02 | 59,79 | 58,73 | 59,41 | 0,64% | - |
| 22.08.2024 | 59,46 | 59,73 | 58,63 | 59,03 | -0,63% | - |
| 21.08.2024 | 59,62 | 60,78 | 59,26 | 59,41 | -0,24% | - |
| 20.08.2024 | 59,00 | 60,21 | 59,00 | 59,55 | 1,35% | - |
| 19.08.2024 | 58,37 | 59,71 | 58,37 | 58,76 | -1,10% | - |
| 16.08.2024 | 57,94 | 59,42 | 57,39 | 59,41 | 3,15% | - |
| 15.08.2024 | 57,85 | 57,97 | 57,07 | 57,60 | 0,09% | - |
| 14.08.2024 | 57,18 | 57,67 | 56,57 | 57,55 | 0,73% | - |
| 13.08.2024 | 57,52 | 57,53 | 56,67 | 57,13 | -0,49% | - |
| 12.08.2024 | 56,92 | 57,63 | 56,92 | 57,41 | 1,33% | - |
| 09.08.2024 | 57,03 | 57,74 | 56,58 | 56,65 | 1,32% | - |
| 08.08.2024 | 56,56 | 56,56 | 54,93 | 55,92 | -0,87% | - |
| 07.08.2024 | 55,99 | 56,94 | 55,38 | 56,41 | 1,95% | - |
| 06.08.2024 | 56,30 | 56,75 | 55,22 | 55,33 | -0,28% | - |
| 05.08.2024 | 56,99 | 56,99 | 50,38 | 55,48 | -3,65% | - |
| 02.08.2024 | 58,72 | 58,73 | 57,30 | 57,58 | -2,28% | - |
| 01.08.2024 | 60,61 | 60,61 | 58,81 | 58,93 | -2,57% | - |
| 31.07.2024 | 59,54 | 60,87 | 59,54 | 60,49 | 2,45% | - |
| 30.07.2024 | 59,77 | 59,77 | 58,52 | 59,04 | -1,20% | - |
| 29.07.2024 | 61,24 | 61,24 | 59,70 | 59,75 | -1,94% | - |
| 26.07.2024 | 60,25 | 61,39 | 60,25 | 60,93 | 1,25% | - |
| 25.07.2024 | 60,98 | 60,98 | 59,20 | 60,18 | -1,95% | - |
| 24.07.2024 | 60,78 | 61,66 | 60,26 | 61,38 | 0,67% | - |
| 23.07.2024 | 61,59 | 62,00 | 60,31 | 60,97 | -4,36% | - |
| 22.07.2024 | 64,39 | 64,39 | 63,46 | 63,75 | 0,59% | - |
| 19.07.2024 | 65,25 | 65,27 | 63,13 | 63,38 | -2,75% | - |
| 18.07.2024 | 66,71 | 66,71 | 65,15 | 65,17 | -2,05% | - |
| 17.07.2024 | 65,84 | 66,71 | 65,01 | 66,53 | 1,65% | - |
| 16.07.2024 | 66,27 | 66,37 | 54,83 | 65,45 | -1,50% | - |
| 15.07.2024 | 69,83 | 69,83 | 65,71 | 66,45 | -4,21% | - |
| 12.07.2024 | 67,56 | 69,49 | 67,15 | 69,37 | 3,18% | - |
| 11.07.2024 | 68,04 | 68,04 | 66,31 | 67,23 | -0,73% | - |
| 10.07.2024 | 67,78 | 67,78 | 65,88 | 67,72 | 1,03% | - |
| 09.07.2024 | 66,46 | 67,29 | 66,22 | 67,03 | 0,81% | - |
| 08.07.2024 | 67,08 | 67,09 | 65,72 | 66,50 | -1,28% | - |
| 05.07.2024 | 68,09 | 68,80 | 67,34 | 67,36 | -0,74% | - |
| 04.07.2024 | 68,05 | 68,82 | 67,62 | 67,86 | 0,23% | - |
| 03.07.2024 | 66,77 | 68,65 | 66,77 | 67,70 | 2,00% | - |
| 02.07.2024 | 66,70 | 66,86 | 65,58 | 66,37 | -0,63% | - |
| 01.07.2024 | 67,27 | 67,27 | 66,36 | 66,80 | 0,77% | - |
| 28.06.2024 | 66,56 | 67,06 | 66,14 | 66,29 | 0,89% | - |
| 27.06.2024 | 65,77 | 66,39 | 65,43 | 65,70 | 0,68% | - |
| 26.06.2024 | 65,03 | 66,81 | 65,01 | 65,26 | 0,69% | - |
| 25.06.2024 | 66,34 | 66,50 | 64,50 | 64,81 | -2,58% | - |
| 24.06.2024 | 64,98 | 66,73 | 64,16 | 66,53 | 2,57% | - |
| 21.06.2024 | 65,42 | 65,72 | 64,18 | 64,86 | -0,75% | - |
| 20.06.2024 | 64,13 | 65,57 | 63,79 | 65,35 | 2,24% | - |
| 19.06.2024 | 63,84 | 64,88 | 63,74 | 63,92 | 0,32% | - |
| 18.06.2024 | 63,94 | 64,21 | 62,69 | 63,71 | 0,44% | - |
| 17.06.2024 | 65,86 | 65,86 | 63,20 | 63,43 | -2,07% | - |
| 14.06.2024 | 66,76 | 67,42 | 64,57 | 64,77 | -2,97% | - |
| 13.06.2024 | 68,89 | 68,89 | 66,67 | 66,76 | -0,18% | - |
| 12.06.2024 | 66,76 | 67,49 | 66,37 | 66,88 | 0,32% | - |
| 11.06.2024 | 68,57 | 68,57 | 66,35 | 66,66 | -2,83% | - |
| 10.06.2024 | 66,92 | 68,65 | 66,92 | 68,61 | 2,80% | - |
| 07.06.2024 | 68,50 | 68,50 | 66,69 | 66,74 | -2,68% | - |
| 06.06.2024 | 68,38 | 68,85 | 68,24 | 68,58 | 0,32% | - |
| 05.06.2024 | 69,44 | 69,44 | 67,42 | 68,36 | -2,29% | - |
| 04.06.2024 | 71,22 | 71,23 | 68,55 | 69,96 | -1,20% | - |
| 03.06.2024 | 71,31 | 71,51 | 70,45 | 70,81 | -1,34% | - |
| 31.05.2024 | 69,52 | 72,03 | 69,52 | 71,77 | 3,13% | - |