1,826€
4,82%
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 | 1,78 | 1,90 | 6,37% | - |
| 25.06.2025 | 1,76 | 1,83 | 1,76 | 1,79 | 1,47% | - |
| 24.06.2025 | 1,73 | 1,80 | 1,73 | 1,76 | 1,44% | - |
| 23.06.2025 | 1,69 | 1,78 | 1,69 | 1,74 | -0,46% | - |
| 20.06.2025 | 1,80 | 1,80 | 1,74 | 1,75 | -3,32% | - |
| 19.06.2025 | 1,82 | 1,82 | 1,78 | 1,81 | -0,77% | - |
| 18.06.2025 | 1,76 | 1,83 | 1,76 | 1,82 | 0,11% | - |
| 17.06.2025 | 1,72 | 1,83 | 1,72 | 1,82 | 2,89% | - |
| 16.06.2025 | 1,75 | 1,78 | 1,74 | 1,77 | 1,26% | - |
| 13.06.2025 | 1,77 | 1,79 | 1,73 | 1,75 | -1,69% | - |
| 12.06.2025 | 1,78 | 1,79 | 1,74 | 1,78 | -0,45% | - |
| 11.06.2025 | 1,74 | 1,82 | 1,74 | 1,78 | -0,72% | - |
| 10.06.2025 | 1,82 | 1,88 | 1,78 | 1,80 | -1,54% | - |
| 09.06.2025 | 1,76 | 1,83 | 1,76 | 1,82 | 0,27% | - |
| 06.06.2025 | 1,89 | 1,89 | 1,80 | 1,82 | -3,71% | - |
| 05.06.2025 | 1,81 | 1,90 | 1,81 | 1,89 | 1,12% | - |
| 04.06.2025 | 1,85 | 1,89 | 1,85 | 1,87 | 0,54% | - |
| 03.06.2025 | 1,88 | 1,90 | 1,84 | 1,86 | -1,38% | - |
| 02.06.2025 | 1,87 | 1,95 | 1,87 | 1,88 | -2,08% | - |
| 30.05.2025 | 1,97 | 1,97 | 1,92 | 1,92 | -2,24% | - |
| 29.05.2025 | 1,92 | 1,98 | 1,92 | 1,97 | -0,05% | - |
| 28.05.2025 | 1,95 | 1,98 | 1,94 | 1,97 | 1,13% | - |
| 27.05.2025 | 1,87 | 1,97 | 1,87 | 1,95 | 1,04% | - |
| 26.05.2025 | 1,90 | 1,97 | 1,89 | 1,93 | 1,69% | - |
| 23.05.2025 | 1,97 | 2,05 | 1,86 | 1,90 | -4,73% | - |
| 22.05.2025 | 2,05 | 2,15 | 1,97 | 1,99 | -5,87% | - |
| 21.05.2025 | 1,90 | 2,16 | 1,90 | 2,11 | 7,64% | - |
| 20.05.2025 | 1,93 | 1,98 | 1,93 | 1,96 | 0,98% | - |
| 19.05.2025 | 1,99 | 2,00 | 1,92 | 1,94 | -2,46% | - |
| 16.05.2025 | 1,97 | 2,00 | 1,96 | 1,99 | 0,91% | - |
| 15.05.2025 | 1,95 | 2,03 | 1,95 | 1,98 | -2,32% | - |
| 14.05.2025 | 2,05 | 2,09 | 2,00 | 2,02 | -1,89% | - |
| 13.05.2025 | 1,99 | 2,07 | 1,95 | 2,06 | 4,04% | - |
| 12.05.2025 | 1,87 | 2,00 | 1,87 | 1,98 | 6,28% | - |
| 09.05.2025 | 1,70 | 1,92 | 1,70 | 1,86 | 8,88% | - |
| 08.05.2025 | 1,69 | 1,72 | 1,66 | 1,71 | 0,71% | - |
| 07.05.2025 | 1,71 | 1,72 | 1,67 | 1,70 | -0,87% | - |
| 06.05.2025 | 1,64 | 1,72 | 1,62 | 1,72 | 4,26% | - |
| 05.05.2025 | 1,60 | 1,66 | 1,56 | 1,65 | 2,94% | - |
| 02.05.2025 | 1,52 | 1,60 | 1,52 | 1,60 | 4,24% | - |
| 30.04.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -1,60% | - |
| 29.04.2025 | 1,57 | 1,57 | 1,54 | 1,56 | -0,76% | - |
| 28.04.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 0,32% | - |
| 25.04.2025 | 1,64 | 1,67 | 1,55 | 1,57 | -5,04% | - |
| 24.04.2025 | 1,62 | 1,70 | 1,62 | 1,65 | -2,25% | - |
| 23.04.2025 | 1,63 | 1,81 | 1,63 | 1,69 | 3,95% | - |
| 22.04.2025 | 1,53 | 1,65 | 1,52 | 1,62 | 6,43% | - |
| 17.04.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 1,26% | - |
| 16.04.2025 | 1,50 | 1,51 | 1,46 | 1,51 | -0,53% | - |
| 15.04.2025 | 1,59 | 1,59 | 1,50 | 1,51 | -4,06% | - |
| 14.04.2025 | 1,55 | 1,61 | 1,54 | 1,58 | 2,07% | - |
| 11.04.2025 | 1,53 | 1,56 | 1,50 | 1,55 | 0,98% | - |
| 10.04.2025 | 1,53 | 1,68 | 1,52 | 1,53 | -0,97% | - |
| 09.04.2025 | 1,55 | 1,55 | 1,46 | 1,55 | -0,90% | - |
| 08.04.2025 | 1,49 | 1,59 | 1,44 | 1,56 | 4,70% | - |
| 07.04.2025 | 1,47 | 1,51 | 1,21 | 1,49 | -0,27% | - |
| 04.04.2025 | 1,72 | 1,78 | 1,48 | 1,49 | -14,15% | - |
| 03.04.2025 | 1,79 | 1,81 | 1,72 | 1,74 | -3,23% | - |
| 02.04.2025 | 1,86 | 1,89 | 1,79 | 1,80 | -3,07% | - |
| 01.04.2025 | 1,83 | 1,88 | 1,82 | 1,85 | 1,87% | - |
| 31.03.2025 | 1,84 | 1,94 | 1,80 | 1,82 | -4,51% | - |
| 28.03.2025 | 1,95 | 1,97 | 1,90 | 1,91 | -2,71% | - |
| 27.03.2025 | 1,98 | 1,98 | 1,91 | 1,96 | -0,71% | - |
| 26.03.2025 | 1,99 | 2,00 | 1,96 | 1,97 | -0,75% | - |
| 25.03.2025 | 2,06 | 2,07 | 1,96 | 1,99 | -4,01% | - |
| 24.03.2025 | 2,15 | 2,18 | 2,03 | 2,07 | -3,72% | - |
| 21.03.2025 | 2,18 | 2,19 | 2,12 | 2,15 | -1,38% | - |
| 20.03.2025 | 2,14 | 2,25 | 2,14 | 2,18 | 1,73% | - |
| 19.03.2025 | 2,06 | 2,15 | 2,06 | 2,14 | 0,80% | - |
| 18.03.2025 | 2,04 | 2,15 | 2,04 | 2,13 | 1,09% | - |
| 17.03.2025 | 2,05 | 2,11 | 2,05 | 2,10 | 2,73% | - |
| 14.03.2025 | 2,05 | 2,07 | 2,03 | 2,05 | -0,49% | - |
| 13.03.2025 | 2,03 | 2,11 | 2,03 | 2,06 | 1,28% | - |
| 12.03.2025 | 1,99 | 2,04 | 1,98 | 2,03 | 1,91% | - |
| 11.03.2025 | 1,99 | 2,10 | 1,98 | 1,99 | -2,97% | - |
| 10.03.2025 | 2,06 | 2,10 | 2,03 | 2,06 | -0,77% | - |
| 07.03.2025 | 2,03 | 2,08 | 2,02 | 2,07 | 1,27% | - |
| 06.03.2025 | 2,03 | 2,09 | 2,03 | 2,05 | 0,15% | - |
| 05.03.2025 | 2,04 | 2,10 | 2,02 | 2,04 | -0,20% | - |
| 04.03.2025 | 2,24 | 2,25 | 2,02 | 2,05 | -9,15% | - |
| 03.03.2025 | 2,23 | 2,34 | 2,23 | 2,25 | -2,09% | - |
| 28.02.2025 | 2,26 | 2,32 | 2,22 | 2,30 | 1,91% | - |
| 27.02.2025 | 2,24 | 2,30 | 2,23 | 2,26 | -1,48% | - |
| 26.02.2025 | 2,00 | 2,31 | 2,00 | 2,29 | 10,68% | - |
| 25.02.2025 | 1,97 | 2,12 | 1,97 | 2,07 | 5,02% | - |
| 24.02.2025 | 2,03 | 2,04 | 1,97 | 1,97 | -3,38% | - |
| 21.02.2025 | 1,95 | 2,06 | 1,95 | 2,04 | 4,13% | - |
| 20.02.2025 | 1,99 | 2,05 | 1,95 | 1,96 | -3,21% | - |
| 19.02.2025 | 2,01 | 2,03 | 1,96 | 2,02 | 0,60% | - |
| 18.02.2025 | 1,98 | 2,03 | 1,97 | 2,01 | 1,26% | - |
| 17.02.2025 | 2,04 | 2,04 | 1,97 | 1,99 | -1,88% | - |
| 14.02.2025 | 1,94 | 2,06 | 1,92 | 2,03 | 4,81% | - |
| 13.02.2025 | 1,75 | 1,97 | 1,74 | 1,93 | 10,40% | - |
| 12.02.2025 | 1,76 | 1,79 | 1,75 | 1,75 | -0,85% | - |
| 11.02.2025 | 1,78 | 1,80 | 1,76 | 1,77 | -0,95% | - |
| 10.02.2025 | 1,77 | 1,79 | 1,75 | 1,78 | 0,91% | - |
| 07.02.2025 | 2,01 | 2,02 | 1,66 | 1,77 | -12,66% | - |
| 06.02.2025 | 2,07 | 2,08 | 1,95 | 2,02 | -1,99% | - |
| 05.02.2025 | 2,02 | 2,07 | 2,00 | 2,06 | 1,63% | - |
| 04.02.2025 | 2,02 | 2,04 | 1,98 | 2,03 | -0,05% | - |