88,700NOK
-2,66%
Echtzeit-Aktienkurs Norsk Hydro ASA
Bid:
Ask:
Aktienkurse zur Norsk Hydro ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 110,91 | 112,61 | 100,00 | 111,45 | 1,02% | - |
| 21.05.2026 | 106,44 | 110,41 | 106,15 | 110,32 | 2,59% | - |
| 20.05.2026 | 104,81 | 108,20 | 96,17 | 107,54 | 3,25% | - |
| 19.05.2026 | 106,32 | 106,32 | 90,82 | 104,15 | -1,68% | - |
| 18.05.2026 | 104,92 | 107,77 | 104,92 | 105,93 | 0,78% | - |
| 15.05.2026 | 105,12 | 106,31 | 94,13 | 105,12 | -1,07% | - |
| 14.05.2026 | 106,93 | 107,54 | 106,20 | 106,26 | 0,21% | - |
| 13.05.2026 | 105,12 | 107,22 | 96,35 | 106,03 | 1,80% | - |
| 12.05.2026 | 104,61 | 104,71 | 103,15 | 104,16 | -0,99% | - |
| 11.05.2026 | 103,26 | 105,91 | 103,26 | 105,20 | 0,88% | - |
| 08.05.2026 | 102,78 | 105,75 | 94,56 | 104,29 | -1,92% | - |
| 07.05.2026 | 107,05 | 108,49 | 96,28 | 106,33 | -0,73% | - |
| 06.05.2026 | 107,91 | 110,34 | 89,22 | 107,10 | -0,39% | - |
| 05.05.2026 | 106,60 | 107,84 | 96,02 | 107,52 | 2,82% | - |
| 04.05.2026 | 102,93 | 105,88 | 102,93 | 104,58 | 2,35% | - |
| 30.04.2026 | 102,35 | 102,54 | 92,29 | 102,17 | -1,02% | - |
| 29.04.2026 | 108,58 | 109,20 | 92,54 | 103,23 | -2,37% | - |
| 28.04.2026 | 105,82 | 106,67 | 94,53 | 105,74 | -0,07% | - |
| 27.04.2026 | 108,10 | 109,12 | 95,40 | 105,81 | -2,17% | - |
| 24.04.2026 | 105,35 | 108,22 | 95,99 | 108,16 | 0,75% | - |
| 23.04.2026 | 105,84 | 107,62 | 87,38 | 107,35 | 0,58% | - |
| 22.04.2026 | 106,02 | 107,51 | 96,20 | 106,73 | 1,13% | - |
| 21.04.2026 | 105,09 | 106,11 | 95,32 | 105,54 | 1,64% | - |
| 20.04.2026 | 101,14 | 104,20 | 92,46 | 103,83 | 1,11% | - |
| 17.04.2026 | 105,72 | 105,91 | 92,53 | 102,70 | -5,34% | - |
| 16.04.2026 | 108,19 | 109,34 | 97,63 | 108,49 | 0,69% | - |
| 15.04.2026 | 106,94 | 109,37 | 106,94 | 107,74 | -0,27% | - |
| 14.04.2026 | 109,82 | 110,30 | 98,19 | 108,04 | -1,60% | - |
| 13.04.2026 | 107,63 | 109,94 | 89,52 | 109,79 | 0,95% | - |
| 10.04.2026 | 108,00 | 108,94 | 92,24 | 108,76 | 0,63% | - |
| 09.04.2026 | 104,76 | 110,91 | 96,90 | 108,08 | 2,32% | - |
| 08.04.2026 | 105,76 | 106,43 | 95,16 | 105,63 | -0,46% | - |
| 07.04.2026 | 104,44 | 108,94 | 93,35 | 106,11 | 0,82% | - |
| 02.04.2026 | 103,60 | 105,44 | 102,35 | 105,25 | 1,51% | - |
| 01.04.2026 | 104,04 | 104,04 | 100,14 | 103,69 | 0,31% | - |
| 31.03.2026 | 100,70 | 103,53 | 92,90 | 103,36 | 2,06% | - |
| 30.03.2026 | 96,65 | 101,79 | 90,39 | 101,27 | 9,84% | - |
| 27.03.2026 | 90,63 | 92,64 | 63,90 | 92,20 | 2,32% | - |
| 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% | - |