78,901NOK
1,12%
Echtzeit-Aktienkurs Norsk Hydro ASA
Bid:
Ask:
Aktienkurse zur Norsk Hydro ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 78,50 | 79,85 | 71,10 | 78,67 | 0,82% | - |
| 08.10.2026 | 77,46 | 78,57 | 76,91 | 78,03 | 0,37% | - |
| 07.10.2026 | 78,69 | 78,87 | 69,98 | 77,74 | -2,38% | - |
| 06.10.2026 | 80,57 | 80,76 | 78,74 | 79,64 | -2,04% | - |
| 05.10.2026 | 79,51 | 81,30 | 72,50 | 81,30 | 2,29% | - |
| 02.10.2026 | 79,49 | 80,13 | 71,71 | 79,47 | 0,29% | - |
| 01.10.2026 | 81,85 | 81,85 | 64,61 | 79,24 | -3,94% | - |
| 30.09.2026 | 82,26 | 83,09 | 81,65 | 82,49 | 0,40% | - |
| 29.09.2026 | 83,06 | 83,84 | 81,79 | 82,16 | -0,39% | - |
| 28.09.2026 | 82,37 | 83,15 | 81,85 | 82,48 | 0,20% | - |
| 25.09.2026 | 83,45 | 83,45 | 81,61 | 82,32 | -0,88% | - |
| 24.09.2026 | 84,03 | 84,94 | 82,83 | 83,05 | -1,67% | - |
| 23.09.2026 | 86,19 | 86,19 | 84,23 | 84,46 | -1,13% | - |
| 22.09.2026 | 84,70 | 86,29 | 84,70 | 85,43 | 1,15% | - |
| 21.09.2026 | 86,37 | 86,38 | 84,26 | 84,46 | -1,77% | - |
| 18.09.2026 | 86,43 | 87,59 | 85,90 | 85,98 | -0,58% | - |
| 17.09.2026 | 85,38 | 86,71 | 85,01 | 86,48 | 1,69% | - |
| 16.09.2026 | 83,63 | 85,49 | 83,63 | 85,04 | 0,77% | - |
| 15.09.2026 | 85,71 | 86,27 | 84,19 | 84,39 | -1,63% | - |
| 14.09.2026 | 87,11 | 87,11 | 85,58 | 85,78 | -1,70% | - |
| 11.09.2026 | 88,71 | 89,20 | 86,16 | 87,27 | -3,91% | - |
| 10.09.2026 | 93,24 | 93,24 | 74,79 | 90,82 | -2,26% | - |
| 09.09.2026 | 94,09 | 95,11 | 76,76 | 92,92 | -1,42% | - |
| 08.09.2026 | 94,38 | 94,70 | 84,52 | 94,26 | -0,12% | - |
| 07.09.2026 | 93,61 | 94,85 | 93,61 | 94,38 | 0,61% | - |
| 04.09.2026 | 95,11 | 95,11 | 93,41 | 93,81 | -1,61% | - |
| 03.09.2026 | 92,45 | 96,75 | 85,71 | 95,35 | 3,53% | - |
| 02.09.2026 | 92,22 | 92,93 | 83,03 | 92,09 | -0,36% | - |
| 01.09.2026 | 93,60 | 94,97 | 83,26 | 92,43 | -1,48% | - |
| 31.08.2026 | 93,28 | 94,38 | 93,28 | 93,81 | 0,42% | - |
| 28.08.2026 | 93,10 | 93,73 | 92,60 | 93,42 | 1,47% | - |
| 27.08.2026 | 92,93 | 92,93 | 91,38 | 92,07 | -0,95% | - |
| 26.08.2026 | 93,58 | 94,32 | 92,70 | 92,95 | -0,42% | - |
| 25.08.2026 | 94,14 | 94,14 | 92,62 | 93,33 | -0,53% | - |
| 24.08.2026 | 92,64 | 94,04 | 92,64 | 93,83 | 2,14% | - |
| 21.08.2026 | 88,76 | 92,30 | 75,34 | 91,86 | 4,05% | - |
| 20.08.2026 | 91,23 | 91,34 | 87,06 | 88,29 | -2,93% | - |
| 19.08.2026 | 90,07 | 92,01 | 74,75 | 90,95 | 1,20% | - |
| 18.08.2026 | 89,85 | 90,59 | 81,39 | 89,87 | -0,45% | - |
| 17.08.2026 | 90,40 | 91,06 | 89,74 | 90,28 | 0,45% | - |
| 14.08.2026 | 90,41 | 90,42 | 89,16 | 89,88 | 0,29% | - |
| 13.08.2026 | 92,47 | 92,47 | 88,96 | 89,61 | -3,16% | - |
| 12.08.2026 | 92,07 | 93,73 | 69,62 | 92,54 | 0,46% | - |
| 11.08.2026 | 92,69 | 93,16 | 82,99 | 92,11 | -2,03% | - |
| 10.08.2026 | 91,01 | 94,03 | 91,01 | 94,02 | 3,70% | - |
| 07.08.2026 | 89,45 | 90,92 | 81,32 | 90,67 | 1,94% | - |
| 06.08.2026 | 91,18 | 91,18 | 87,97 | 88,94 | -2,39% | - |
| 05.08.2026 | 90,54 | 91,14 | 89,62 | 91,12 | 0,84% | - |
| 04.08.2026 | 86,84 | 90,63 | 86,84 | 90,36 | 5,49% | - |
| 03.08.2026 | 87,41 | 87,41 | 77,96 | 85,66 | -0,95% | - |
| 31.07.2026 | 87,86 | 88,18 | 86,22 | 86,48 | -1,07% | - |
| 30.07.2026 | 85,22 | 87,54 | 85,22 | 87,42 | 2,83% | - |
| 29.07.2026 | 85,10 | 87,35 | 77,18 | 85,01 | 0,11% | - |
| 28.07.2026 | 85,77 | 86,05 | 83,53 | 84,92 | -0,02% | - |
| 27.07.2026 | 87,30 | 87,30 | 84,36 | 84,94 | -1,93% | - |
| 24.07.2026 | 87,91 | 87,91 | 86,03 | 86,61 | -1,55% | - |
| 23.07.2026 | 85,85 | 88,35 | 85,68 | 87,97 | 1,98% | - |
| 22.07.2026 | 85,68 | 87,56 | 85,31 | 86,26 | 2,66% | - |
| 21.07.2026 | 84,01 | 85,33 | 83,56 | 84,03 | 0,36% | - |
| 20.07.2026 | 87,98 | 87,98 | 82,97 | 83,73 | -1,52% | - |
| 17.07.2026 | 85,55 | 85,55 | 84,19 | 85,03 | -0,67% | - |
| 16.07.2026 | 87,90 | 87,90 | 85,17 | 85,60 | -2,21% | - |
| 15.07.2026 | 89,53 | 89,63 | 87,52 | 87,53 | -1,89% | - |
| 14.07.2026 | 85,59 | 90,33 | 85,59 | 89,22 | 3,34% | - |
| 13.07.2026 | 85,70 | 86,60 | 68,35 | 86,34 | 1,94% | - |
| 10.07.2026 | 85,20 | 86,45 | 84,46 | 84,69 | -0,39% | - |
| 09.07.2026 | 84,76 | 85,93 | 84,40 | 85,02 | 0,64% | - |
| 08.07.2026 | 87,58 | 87,58 | 83,35 | 84,49 | -2,39% | - |
| 07.07.2026 | 86,96 | 87,01 | 85,57 | 86,55 | -0,74% | - |
| 06.07.2026 | 85,99 | 87,63 | 85,88 | 87,20 | 1,00% | - |
| 03.07.2026 | 87,28 | 87,28 | 86,04 | 86,34 | -0,07% | - |
| 02.07.2026 | 87,13 | 87,54 | 84,78 | 86,40 | -1,79% | - |
| 01.07.2026 | 90,53 | 90,53 | 71,93 | 87,98 | -2,31% | - |
| 30.06.2026 | 90,12 | 90,86 | 89,79 | 90,06 | 0,69% | - |
| 29.06.2026 | 89,14 | 91,33 | 88,92 | 89,44 | 0,56% | - |
| 26.06.2026 | 90,32 | 90,32 | 88,87 | 88,94 | -1,77% | - |
| 25.06.2026 | 90,81 | 91,02 | 81,15 | 90,54 | -0,42% | - |
| 24.06.2026 | 93,30 | 94,17 | 74,35 | 90,92 | -2,41% | - |
| 23.06.2026 | 96,01 | 96,01 | 92,37 | 93,17 | -3,85% | - |
| 22.06.2026 | 101,82 | 103,28 | 88,90 | 96,89 | -4,66% | - |
| 19.06.2026 | 101,40 | 101,88 | 100,11 | 101,63 | 0,26% | - |
| 18.06.2026 | 103,65 | 103,65 | 82,83 | 101,37 | -1,82% | - |
| 17.06.2026 | 101,91 | 103,25 | 72,48 | 103,25 | 1,02% | - |
| 16.06.2026 | 102,33 | 102,97 | 91,68 | 102,21 | -0,85% | - |
| 15.06.2026 | 106,66 | 108,00 | 101,97 | 103,08 | -6,50% | - |
| 12.06.2026 | 111,64 | 112,20 | 98,74 | 110,24 | 0,05% | - |
| 11.06.2026 | 108,94 | 110,87 | 107,88 | 110,19 | 1,49% | - |
| 10.06.2026 | 110,63 | 112,85 | 108,15 | 108,57 | -2,93% | - |
| 09.06.2026 | 114,37 | 115,39 | 111,85 | 111,85 | -1,97% | - |
| 08.06.2026 | 114,23 | 115,81 | 113,81 | 114,10 | -1,92% | - |
| 05.06.2026 | 118,24 | 118,25 | 115,78 | 116,33 | -0,97% | - |
| 04.06.2026 | 119,43 | 119,46 | 117,06 | 117,47 | -1,95% | - |
| 03.06.2026 | 119,79 | 120,26 | 117,39 | 119,81 | -0,16% | - |
| 02.06.2026 | 115,43 | 120,03 | 115,43 | 120,00 | 4,41% | - |
| 01.06.2026 | 114,49 | 115,45 | 113,34 | 114,93 | 1,11% | - |
| 29.05.2026 | 113,88 | 114,36 | 112,22 | 113,67 | 0,66% | - |
| 28.05.2026 | 111,30 | 114,50 | 111,30 | 112,93 | 0,18% | - |
| 27.05.2026 | 116,02 | 116,02 | 112,06 | 112,72 | -2,52% | - |
| 26.05.2026 | 111,39 | 116,01 | 103,40 | 115,64 | 4,20% | - |
| 25.05.2026 | 111,01 | 111,14 | 110,44 | 110,97 | -0,43% | - |