3,838€
4,14%
Echtzeit-Aktienkurs Norske Skog AS
Bid:
Ask:
Aktienkurse zur Norske Skog AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 3,69 | 3,69 | 3,69 | 3,69 | -1,21% | - |
| 14.04.2026 | 3,49 | 3,73 | 3,49 | 3,73 | 13,03% | 2.687,00 |
| 13.04.2026 | 3,32 | 3,44 | 3,30 | 3,30 | 0,76% | 5.000,00 |
| 10.04.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -0,30% | - |
| 09.04.2026 | 3,29 | 3,29 | 3,29 | 3,29 | -1,50% | - |
| 08.04.2026 | 3,34 | 3,34 | 3,34 | 3,34 | -2,91% | - |
| 07.04.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 3,46% | - |
| 02.04.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -0,60% | - |
| 01.04.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 0,75% | - |
| 31.03.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 1,84% | 68,00 |
| 30.03.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -0,15% | - |
| 27.03.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 0,93% | - |
| 26.03.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 0,31% | - |
| 25.03.2026 | 2,92 | 3,32 | 2,91 | 3,22 | 13,78% | - |
| 24.03.2026 | 2,73 | 2,83 | 2,73 | 2,83 | 0,53% | - |
| 23.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -3,43% | - |
| 20.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 19.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,34% | - |
| 18.03.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 0,34% | - |
| 17.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -3,48% | - |
| 16.03.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 1,85% | - |
| 13.03.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 4,96% | - |
| 12.03.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 4,63% | - |
| 11.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -7,38% | - |
| 10.03.2026 | 2,74 | 2,92 | 2,74 | 2,92 | 12,55% | 271,00 |
| 09.03.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 0,97% | - |
| 06.03.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -4,29% | - |
| 05.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -3,94% | - |
| 04.03.2026 | 2,67 | 2,79 | 2,67 | 2,79 | 5,88% | 105,00 |
| 03.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,19% | - |
| 02.03.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 6,48% | - |
| 27.02.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 28,25% | - |
| 26.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 25.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 5,07% | - |
| 24.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -5,03% | - |
| 23.02.2026 | 1,82 | 1,91 | 1,82 | 1,91 | 6,11% | 28,00 |
| 20.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,99% | - |
| 19.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,11% | - |
| 18.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -2,58% | - |
| 17.02.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 16.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,86% | - |
| 13.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,68% | - |
| 12.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 11.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,32% | - |
| 10.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,66% | - |
| 09.02.2026 | 1,79 | 1,93 | 1,79 | 1,93 | 18,14% | 4.916,00 |
| 06.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 3,68% | - |
| 05.02.2026 | 1,61 | 1,61 | 1,57 | 1,57 | -0,51% | 5,00 |
| 04.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,51% | - |
| 03.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -0,38% | - |
| 02.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -2,95% | - |
| 30.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -6,28% | - |
| 29.01.2026 | 1,72 | 1,75 | 1,69 | 1,74 | 4,76% | - |
| 28.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 27.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,12% | - |
| 26.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,12% | - |
| 23.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 22.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,85% | - |
| 21.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,09% | - |
| 20.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,08% | - |
| 19.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -4,56% | - |
| 16.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,11% | - |
| 15.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 4,65% | - |
| 14.01.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -5,41% | - |
| 13.01.2026 | 1,70 | 1,78 | 1,70 | 1,77 | 6,35% | 6.000,00 |
| 12.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 2,46% | - |
| 09.01.2026 | 1,55 | 1,63 | 1,49 | 1,63 | 12,90% | 330,00 |
| 08.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,69% | - |
| 07.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,42% | - |
| 06.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,28% | - |
| 05.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,43% | - |
| 02.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,57% | - |
| 30.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,01% | - |
| 29.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -3,90% | - |
| 23.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,13% | - |
| 22.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,47% | - |
| 19.12.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 2,68% | 500,00 |
| 18.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,88% | - |
| 17.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,93% | - |
| 16.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,18% | - |
| 15.12.2025 | 1,43 | 1,52 | 1,43 | 1,52 | 5,84% | 345,00 |
| 12.12.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -1,51% | - |
| 11.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 10.12.2025 | 1,39 | 1,50 | 1,39 | 1,50 | 5,19% | 1.525,00 |
| 09.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,28% | - |
| 08.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,77% | - |
| 05.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 3,34% | - |
| 04.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,99% | - |
| 03.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
| 02.12.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 5,64% | 100,00 |
| 01.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,43% | - |
| 28.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,12% | - |
| 27.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,82% | - |
| 26.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 7,48% | - |
| 25.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -8,07% | - |
| 24.11.2025 | 1,18 | 1,34 | 1,18 | 1,34 | 15,34% | 381,00 |
| 21.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,85% | - |
| 20.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 3,29% | - |
| 19.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,67% | - |
| 18.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |