1,448€
-1,96%
Echtzeit-Aktienkurs Norske Skog AS
Bid:
Ask:
Aktienkurse zur Norske Skog AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,50 | 1,51 | 1,48 | 1,49 | 0,61% | - |
| 11.12.2025 | 1,47 | 1,48 | 1,46 | 1,48 | 1,10% | - |
| 10.12.2025 | 1,44 | 1,50 | 1,44 | 1,46 | 4,66% | - |
| 09.12.2025 | 1,46 | 1,46 | 1,40 | 1,40 | -2,92% | - |
| 08.12.2025 | 1,48 | 1,49 | 1,44 | 1,44 | 0,00% | - |
| 05.12.2025 | 1,50 | 1,51 | 1,44 | 1,44 | -0,96% | - |
| 04.12.2025 | 1,49 | 1,51 | 1,45 | 1,45 | 0,41% | - |
| 03.12.2025 | 1,43 | 1,50 | 1,41 | 1,45 | 4,48% | - |
| 02.12.2025 | 1,45 | 1,46 | 1,38 | 1,38 | -1,14% | - |
| 01.12.2025 | 1,45 | 1,46 | 1,40 | 1,40 | 0,86% | - |
| 28.11.2025 | 1,44 | 1,46 | 1,39 | 1,39 | -0,86% | 400,00 |
| 27.11.2025 | 1,40 | 1,45 | 1,40 | 1,40 | 3,70% | - |
| 26.11.2025 | 1,37 | 1,41 | 1,35 | 1,35 | 1,35% | - |
| 25.11.2025 | 1,28 | 1,38 | 1,28 | 1,33 | 7,77% | - |
| 24.11.2025 | 1,24 | 1,31 | 1,24 | 1,24 | 5,46% | - |
| 21.11.2025 | 1,22 | 1,24 | 1,17 | 1,17 | -0,68% | - |
| 20.11.2025 | 1,26 | 1,26 | 1,18 | 1,18 | 0,17% | - |
| 19.11.2025 | 1,22 | 1,26 | 1,18 | 1,18 | -1,51% | - |
| 18.11.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -2,29% | 6.000,00 |
| 17.11.2025 | 1,25 | 1,27 | 1,22 | 1,22 | 1,32% | - |
| 14.11.2025 | 1,29 | 1,29 | 1,21 | 1,21 | -3,36% | - |
| 13.11.2025 | 1,28 | 1,29 | 1,25 | 1,25 | 1,13% | - |
| 12.11.2025 | 1,26 | 1,30 | 1,24 | 1,24 | 1,64% | - |
| 11.11.2025 | 1,25 | 1,27 | 1,22 | 1,22 | 0,66% | - |
| 10.11.2025 | 1,29 | 1,29 | 1,21 | 1,21 | 1,34% | - |
| 07.11.2025 | 1,24 | 1,25 | 1,19 | 1,19 | 0,17% | - |
| 06.11.2025 | 1,26 | 1,27 | 1,19 | 1,19 | -2,30% | - |
| 05.11.2025 | 1,28 | 1,28 | 1,22 | 1,22 | -2,25% | - |
| 04.11.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -1,11% | - |
| 03.11.2025 | 1,34 | 1,36 | 1,26 | 1,26 | -2,17% | - |
| 31.10.2025 | 1,31 | 1,35 | 1,29 | 1,29 | 0,00% | - |
| 30.10.2025 | 1,35 | 1,35 | 1,29 | 1,29 | -1,83% | - |
| 29.10.2025 | 1,36 | 1,37 | 1,31 | 1,31 | -6,02% | - |
| 28.10.2025 | 1,36 | 1,40 | 1,35 | 1,40 | 5,44% | - |
| 27.10.2025 | 1,43 | 1,43 | 1,32 | 1,32 | -4,06% | - |
| 24.10.2025 | 1,50 | 1,50 | 1,38 | 1,38 | -5,09% | - |
| 23.10.2025 | 1,38 | 1,50 | 1,38 | 1,45 | 8,35% | - |
| 22.10.2025 | 1,37 | 1,39 | 1,34 | 1,34 | 1,21% | - |
| 21.10.2025 | 1,37 | 1,37 | 1,33 | 1,33 | -0,30% | 3.272,00 |
| 20.10.2025 | 1,38 | 1,41 | 1,33 | 1,33 | -0,15% | - |
| 17.10.2025 | 1,37 | 1,38 | 1,33 | 1,33 | -0,30% | 1.000,00 |
| 16.10.2025 | 1,45 | 1,45 | 1,34 | 1,34 | -2,20% | - |
| 15.10.2025 | 1,43 | 1,46 | 1,37 | 1,37 | -1,01% | - |
| 14.10.2025 | 1,52 | 1,52 | 1,38 | 1,38 | -6,63% | - |
| 13.10.2025 | 1,55 | 1,57 | 1,48 | 1,48 | -2,51% | - |
| 10.10.2025 | 1,56 | 1,58 | 1,52 | 1,52 | 0,00% | - |
| 09.10.2025 | 1,60 | 1,60 | 1,52 | 1,52 | -0,26% | - |
| 08.10.2025 | 1,62 | 1,62 | 1,52 | 1,52 | -3,55% | - |
| 07.10.2025 | 1,65 | 1,67 | 1,58 | 1,58 | -1,50% | - |
| 06.10.2025 | 1,65 | 1,67 | 1,60 | 1,60 | 0,00% | - |
| 03.10.2025 | 1,65 | 1,69 | 1,60 | 1,60 | 0,38% | - |
| 02.10.2025 | 1,67 | 1,70 | 1,59 | 1,59 | -1,85% | - |
| 01.10.2025 | 1,64 | 1,68 | 1,62 | 1,62 | 1,88% | - |
| 30.09.2025 | 1,65 | 1,66 | 1,59 | 1,59 | -0,38% | - |
| 29.09.2025 | 1,66 | 1,71 | 1,60 | 1,60 | -0,50% | - |
| 26.09.2025 | 1,66 | 1,67 | 1,61 | 1,61 | -1,23% | - |
| 25.09.2025 | 1,66 | 1,68 | 1,63 | 1,63 | 1,24% | - |
| 24.09.2025 | 1,66 | 1,68 | 1,61 | 1,61 | -1,23% | - |
| 23.09.2025 | 1,70 | 1,72 | 1,63 | 1,63 | -1,45% | - |
| 22.09.2025 | 1,74 | 1,74 | 1,65 | 1,65 | -2,13% | - |
| 19.09.2025 | 1,71 | 1,75 | 1,69 | 1,69 | 0,84% | - |
| 18.09.2025 | 1,72 | 1,75 | 1,67 | 1,67 | -1,18% | - |
| 17.09.2025 | 1,74 | 1,79 | 1,69 | 1,69 | -2,08% | - |
| 16.09.2025 | 1,78 | 1,79 | 1,73 | 1,73 | 0,46% | - |
| 15.09.2025 | 1,78 | 1,82 | 1,72 | 1,72 | -2,66% | - |
| 12.09.2025 | 1,75 | 1,78 | 1,74 | 1,77 | 4,43% | - |
| 11.09.2025 | 1,74 | 1,78 | 1,69 | 1,69 | -3,31% | - |
| 10.09.2025 | 1,76 | 1,77 | 1,74 | 1,75 | 2,94% | - |
| 09.09.2025 | 1,75 | 1,78 | 1,70 | 1,70 | -4,17% | - |
| 08.09.2025 | 1,81 | 1,83 | 1,75 | 1,78 | 2,78% | - |
| 05.09.2025 | 1,78 | 1,84 | 1,73 | 1,73 | -3,03% | - |
| 04.09.2025 | 1,78 | 1,80 | 1,77 | 1,78 | 3,48% | - |
| 03.09.2025 | 1,82 | 1,85 | 1,72 | 1,72 | -1,60% | - |
| 02.09.2025 | 1,84 | 1,87 | 1,75 | 1,75 | -1,80% | - |
| 01.09.2025 | 1,86 | 1,88 | 1,78 | 1,78 | -1,00% | - |
| 29.08.2025 | 1,88 | 1,90 | 1,80 | 1,80 | -1,64% | - |
| 28.08.2025 | 1,92 | 1,94 | 1,83 | 1,83 | -1,61% | - |
| 27.08.2025 | 1,92 | 1,94 | 1,86 | 1,86 | 0,22% | - |
| 26.08.2025 | 1,94 | 1,94 | 1,86 | 1,86 | -4,53% | - |
| 25.08.2025 | 1,97 | 1,97 | 1,93 | 1,94 | -0,97% | - |
| 22.08.2025 | 1,89 | 1,97 | 1,89 | 1,96 | 3,75% | - |
| 21.08.2025 | 1,90 | 1,92 | 1,88 | 1,89 | -0,37% | - |
| 20.08.2025 | 1,93 | 1,95 | 1,90 | 1,90 | -2,47% | - |
| 19.08.2025 | 1,92 | 1,96 | 1,92 | 1,95 | 0,93% | 6.000,00 |
| 18.08.2025 | 1,94 | 1,96 | 1,92 | 1,93 | -0,72% | - |
| 15.08.2025 | 1,93 | 1,96 | 1,92 | 1,94 | 0,67% | - |
| 14.08.2025 | 1,94 | 1,96 | 1,93 | 1,93 | -1,38% | - |
| 13.08.2025 | 1,94 | 1,98 | 1,93 | 1,96 | 0,51% | - |
| 12.08.2025 | 1,94 | 1,98 | 1,94 | 1,95 | 0,00% | - |
| 11.08.2025 | 1,96 | 1,99 | 1,94 | 1,95 | -0,87% | - |
| 08.08.2025 | 1,95 | 2,01 | 1,95 | 1,96 | 0,56% | - |
| 07.08.2025 | 1,94 | 1,97 | 1,93 | 1,95 | 0,36% | - |
| 06.08.2025 | 1,94 | 1,97 | 1,93 | 1,95 | 0,05% | - |
| 05.08.2025 | 1,91 | 1,99 | 1,91 | 1,95 | 1,35% | - |
| 04.08.2025 | 1,91 | 1,94 | 1,91 | 1,92 | 0,10% | - |
| 01.08.2025 | 1,99 | 1,99 | 1,91 | 1,92 | -3,72% | - |
| 31.07.2025 | 1,99 | 2,02 | 1,98 | 1,99 | -0,30% | - |
| 30.07.2025 | 2,03 | 2,03 | 1,98 | 2,00 | -1,58% | - |
| 29.07.2025 | 2,10 | 2,10 | 2,02 | 2,03 | -3,29% | - |
| 28.07.2025 | 2,02 | 2,10 | 2,01 | 2,10 | 3,15% | - |