1,897€
14,52%
Echtzeit-Aktienkurs Norske Skog AS
Bid:
Ask:
Aktienkurse zur Norske Skog AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 1,78 | 1,91 | 1,72 | 1,90 | 14,73% | 10,00 |
| 25.06.2025 | 1,70 | 1,70 | 1,66 | 1,66 | 1,47% | - |
| 24.06.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -3,55% | - |
| 23.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 4,19% | - |
| 20.06.2025 | 1,73 | 1,73 | 1,62 | 1,62 | -2,40% | - |
| 19.06.2025 | 1,75 | 1,75 | 1,66 | 1,66 | -4,48% | - |
| 18.06.2025 | 1,76 | 1,76 | 1,74 | 1,74 | 1,40% | - |
| 17.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,54% | - |
| 16.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 4,57% | - |
| 13.06.2025 | 1,71 | 1,71 | 1,62 | 1,62 | -1,46% | - |
| 12.06.2025 | 1,72 | 1,72 | 1,64 | 1,64 | -5,63% | - |
| 11.06.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -3,97% | - |
| 10.06.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 6,59% | - |
| 09.06.2025 | 1,76 | 1,76 | 1,70 | 1,70 | -7,31% | - |
| 06.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,55% | - |
| 05.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,89% | - |
| 04.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,86% | - |
| 03.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,65% | - |
| 02.06.2025 | 1,88 | 1,88 | 1,84 | 1,84 | -3,97% | - |
| 30.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,31% | - |
| 29.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,27% | - |
| 28.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,39% | - |
| 27.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,52% | - |
| 26.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -3,56% | - |
| 23.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -6,24% | - |
| 22.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 7,44% | - |
| 21.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,21% | - |
| 20.05.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 1,28% | - |
| 19.05.2025 | 1,93 | 1,93 | 1,87 | 1,87 | 0,75% | 200,00 |
| 16.05.2025 | 1,91 | 1,91 | 1,86 | 1,86 | 1,53% | - |
| 15.05.2025 | 1,95 | 1,95 | 1,83 | 1,83 | -13,58% | - |
| 14.05.2025 | 1,98 | 2,12 | 1,98 | 2,12 | 8,05% | 200,00 |
| 13.05.2025 | 1,93 | 2,08 | 1,93 | 1,96 | 3,81% | 546,00 |
| 12.05.2025 | 1,81 | 1,89 | 1,81 | 1,89 | 9,00% | - |
| 09.05.2025 | 1,64 | 1,73 | 1,64 | 1,73 | 10,45% | - |
| 08.05.2025 | 1,63 | 1,63 | 1,57 | 1,57 | -9,77% | - |
| 07.05.2025 | 1,65 | 1,74 | 1,64 | 1,74 | 9,71% | 53,00 |
| 06.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,32% | - |
| 05.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,51% | - |
| 02.05.2025 | 1,44 | 1,51 | 1,44 | 1,51 | 0,80% | - |
| 30.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 29.04.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 1,73% | - |
| 28.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -6,00% | - |
| 25.04.2025 | 1,57 | 1,60 | 1,57 | 1,60 | -0,50% | 70,00 |
| 24.04.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -3,48% | - |
| 23.04.2025 | 1,56 | 1,73 | 1,56 | 1,67 | 5,98% | 10,00 |
| 22.04.2025 | 1,46 | 1,57 | 1,46 | 1,57 | 12,93% | - |
| 17.04.2025 | 1,45 | 1,45 | 1,39 | 1,39 | 1,31% | - |
| 16.04.2025 | 1,43 | 1,43 | 1,37 | 1,37 | -10,78% | - |
| 15.04.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 2,94% | - |
| 14.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,40% | - |
| 11.04.2025 | 1,47 | 1,49 | 1,47 | 1,49 | -6,29% | - |
| 10.04.2025 | 1,48 | 1,59 | 1,48 | 1,59 | 15,89% | 33,00 |
| 09.04.2025 | 1,49 | 1,49 | 1,37 | 1,37 | -3,65% | - |
| 08.04.2025 | 1,42 | 1,53 | 1,42 | 1,42 | 5,79% | 700,00 |
| 07.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -16,76% | - |
| 04.04.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -7,07% | 20,00 |
| 03.04.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -3,12% | - |
| 02.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,47% | - |
| 01.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,59% | - |
| 31.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -4,23% | - |
| 28.03.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 1,27% | - |
| 27.03.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -1,66% | - |
| 26.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,77% | - |
| 25.03.2025 | 1,99 | 1,99 | 1,86 | 1,86 | -3,49% | - |
| 24.03.2025 | 2,09 | 2,09 | 1,92 | 1,92 | -9,43% | - |
| 21.03.2025 | 2,11 | 2,12 | 2,11 | 2,12 | -3,72% | - |
| 20.03.2025 | 2,08 | 2,20 | 2,08 | 2,20 | 6,17% | - |
| 19.03.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 1,76% | - |
| 18.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,58% | - |
| 17.03.2025 | 1,99 | 2,05 | 1,99 | 2,05 | 3,38% | - |
| 14.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,61% | - |
| 13.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,60% | - |
| 12.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,17% | - |
| 11.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,40% | - |
| 10.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 4,02% | - |
| 07.03.2025 | 1,97 | 1,97 | 1,92 | 1,92 | -6,12% | - |
| 06.03.2025 | 1,96 | 2,04 | 1,96 | 2,04 | 3,44% | - |
| 05.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 3,51% | - |
| 04.03.2025 | 2,18 | 2,18 | 1,91 | 1,91 | -9,79% | - |
| 03.03.2025 | 2,23 | 2,23 | 2,11 | 2,11 | -4,08% | - |
| 28.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -7,39% | - |
| 27.02.2025 | 2,24 | 2,38 | 2,24 | 2,38 | 9,48% | 10,00 |
| 26.02.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 13,70% | - |
| 25.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,89% | - |
| 24.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 4,12% | - |
| 21.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -3,96% | - |
| 20.02.2025 | 1,99 | 1,99 | 1,97 | 1,97 | 0,05% | - |
| 19.02.2025 | 1,94 | 1,97 | 1,94 | 1,97 | 5,18% | - |
| 18.02.2025 | 1,92 | 1,92 | 1,87 | 1,87 | 1,35% | - |
| 17.02.2025 | 1,98 | 1,98 | 1,85 | 1,85 | -3,45% | - |
| 14.02.2025 | 1,88 | 1,91 | 1,88 | 1,91 | 13,61% | - |
| 13.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,82% | - |
| 12.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,92% | - |
| 11.02.2025 | 1,73 | 1,73 | 1,63 | 1,63 | -1,74% | - |
| 10.02.2025 | 1,71 | 1,71 | 1,66 | 1,66 | 1,84% | - |
| 07.02.2025 | 1,95 | 1,95 | 1,63 | 1,63 | -15,31% | 76,00 |
| 06.02.2025 | 1,99 | 1,99 | 1,93 | 1,93 | -4,03% | - |
| 05.02.2025 | 1,96 | 2,01 | 1,96 | 2,01 | 6,13% | - |
| 04.02.2025 | 1,96 | 1,96 | 1,89 | 1,89 | 0,11% | - |