22,679NOK
-3,48%
Echtzeit-Aktienkurs Norske Skog AS
Bid:
Ask:
Aktienkurse zur Norske Skog AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 23,47 | 23,49 | 22,66 | 22,67 | -3,51% | - |
| 31.07.2025 | 23,47 | 23,71 | 23,42 | 23,50 | -0,07% | - |
| 30.07.2025 | 23,72 | 23,74 | 23,47 | 23,51 | -1,39% | - |
| 29.07.2025 | 24,57 | 24,71 | 23,83 | 23,84 | -3,24% | - |
| 28.07.2025 | 24,13 | 24,83 | 24,11 | 24,64 | 1,79% | - |
| 25.07.2025 | 24,22 | 24,53 | 24,00 | 24,21 | -0,05% | - |
| 24.07.2025 | 23,80 | 24,47 | 23,79 | 24,22 | 1,58% | - |
| 23.07.2025 | 23,13 | 23,85 | 23,08 | 23,84 | 2,54% | - |
| 22.07.2025 | 23,37 | 23,39 | 22,92 | 23,25 | -0,37% | - |
| 21.07.2025 | 23,26 | 23,53 | 23,07 | 23,34 | 0,54% | - |
| 18.07.2025 | 23,05 | 23,25 | 22,52 | 23,21 | 0,81% | - |
| 17.07.2025 | 23,60 | 23,63 | 22,79 | 23,03 | -2,93% | - |
| 16.07.2025 | 24,73 | 24,73 | 23,71 | 23,72 | -4,67% | - |
| 15.07.2025 | 21,99 | 24,93 | 21,99 | 24,88 | 13,21% | - |
| 14.07.2025 | 21,81 | 22,39 | 21,78 | 21,98 | 0,13% | - |
| 11.07.2025 | 21,76 | 22,15 | 21,76 | 21,95 | 0,74% | - |
| 10.07.2025 | 21,91 | 22,06 | 21,60 | 21,79 | -0,76% | - |
| 09.07.2025 | 21,50 | 22,00 | 21,30 | 21,95 | 2,51% | - |
| 08.07.2025 | 21,93 | 21,93 | 21,31 | 21,42 | -2,40% | - |
| 07.07.2025 | 22,02 | 22,14 | 21,76 | 21,94 | -1,82% | - |
| 04.07.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 0,01% | 5.200,00 |
| 03.07.2025 | 22,84 | 22,94 | 22,34 | 22,35 | -0,45% | - |
| 02.07.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -0,71% | 3.000,00 |
| 01.07.2025 | 22,23 | 22,66 | 21,93 | 22,61 | 1,62% | - |
| 30.06.2025 | 21,86 | 22,58 | 21,86 | 22,25 | 1,79% | - |
| 27.06.2025 | 22,43 | 22,77 | 21,77 | 21,86 | -2,51% | - |
| 26.06.2025 | 21,14 | 22,44 | 21,13 | 22,42 | 6,26% | - |
| 25.06.2025 | 20,74 | 21,47 | 20,66 | 21,10 | 1,85% | - |
| 24.06.2025 | 20,39 | 21,00 | 20,32 | 20,72 | 2,32% | - |
| 23.06.2025 | 20,38 | 20,50 | 20,08 | 20,25 | -0,65% | - |
| 20.06.2025 | 20,81 | 20,81 | 20,34 | 20,38 | -2,12% | - |
| 19.06.2025 | 20,74 | 20,83 | 20,64 | 20,82 | -0,01% | - |
| 18.06.2025 | 20,75 | 20,98 | 20,49 | 20,82 | 0,34% | - |
| 17.06.2025 | 20,28 | 20,86 | 20,22 | 20,75 | 2,97% | - |
| 16.06.2025 | 20,08 | 20,26 | 19,93 | 20,15 | 0,90% | - |
| 13.06.2025 | 20,25 | 20,53 | 19,91 | 19,97 | -2,19% | - |
| 12.06.2025 | 20,57 | 20,61 | 20,18 | 20,42 | -0,84% | - |
| 11.06.2025 | 20,76 | 20,90 | 20,46 | 20,59 | -0,44% | - |
| 10.06.2025 | 20,98 | 21,57 | 20,62 | 20,69 | -1,38% | - |
| 09.06.2025 | 20,96 | 20,97 | 20,94 | 20,97 | -0,03% | - |
| 06.06.2025 | 21,84 | 21,84 | 20,80 | 20,98 | -3,68% | - |
| 05.06.2025 | 21,55 | 21,80 | 21,30 | 21,78 | 1,03% | - |
| 04.06.2025 | 21,46 | 21,73 | 21,41 | 21,56 | 0,69% | - |
| 03.06.2025 | 21,77 | 21,86 | 21,29 | 21,41 | -1,41% | - |
| 02.06.2025 | 22,30 | 22,53 | 21,64 | 21,72 | -2,93% | - |
| 30.05.2025 | 22,66 | 22,76 | 22,22 | 22,38 | -1,32% | - |
| 29.05.2025 | 22,74 | 22,74 | 22,61 | 22,68 | 0,06% | - |
| 28.05.2025 | 22,48 | 22,73 | 22,43 | 22,66 | 2,78% | - |
| 27.05.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -3,50% | 11,00 |
| 26.05.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 5,02% | 353,00 |
| 23.05.2025 | 22,74 | 23,53 | 21,47 | 21,76 | -4,65% | - |
| 22.05.2025 | 24,27 | 24,70 | 22,74 | 22,82 | -6,16% | - |
| 21.05.2025 | 22,63 | 24,79 | 22,58 | 24,32 | 7,34% | - |
| 20.05.2025 | 22,48 | 22,88 | 22,48 | 22,65 | 0,81% | - |
| 19.05.2025 | 23,03 | 23,03 | 22,29 | 22,47 | -2,82% | - |
| 16.05.2025 | 22,94 | 23,25 | 22,82 | 23,12 | 0,77% | - |
| 15.05.2025 | 23,46 | 23,58 | 22,76 | 22,95 | -2,22% | - |
| 14.05.2025 | 23,71 | 24,00 | 23,20 | 23,47 | -1,21% | - |
| 13.05.2025 | 22,99 | 23,87 | 22,66 | 23,75 | 3,59% | - |
| 12.05.2025 | 21,79 | 23,15 | 21,78 | 22,93 | 5,56% | - |
| 09.05.2025 | 20,04 | 22,32 | 20,03 | 21,72 | 8,54% | - |
| 08.05.2025 | 19,92 | 20,09 | 19,53 | 20,01 | 0,70% | - |
| 07.05.2025 | 20,00 | 20,04 | 19,56 | 19,87 | -0,65% | - |
| 06.05.2025 | 19,30 | 20,04 | 19,19 | 20,00 | 3,46% | - |
| 05.05.2025 | 18,80 | 19,51 | 18,58 | 19,34 | 2,39% | - |
| 02.05.2025 | 18,09 | 18,88 | 18,04 | 18,88 | 4,96% | - |
| 30.04.2025 | 18,24 | 18,44 | 17,92 | 17,99 | -1,94% | - |
| 29.04.2025 | 18,52 | 18,54 | 18,16 | 18,35 | -1,00% | - |
| 28.04.2025 | 18,55 | 18,60 | 18,41 | 18,53 | 0,04% | - |
| 25.04.2025 | 19,45 | 19,64 | 18,43 | 18,53 | -4,92% | - |
| 24.04.2025 | 19,95 | 20,11 | 19,38 | 19,48 | -2,98% | - |
| 23.04.2025 | 19,49 | 21,21 | 19,49 | 20,08 | 4,31% | - |
| 22.04.2025 | 18,24 | 19,55 | 18,21 | 19,25 | 6,36% | - |
| 17.04.2025 | 18,19 | 19,00 | 18,09 | 18,10 | -0,05% | - |
| 16.04.2025 | 18,12 | 18,24 | 17,65 | 18,11 | 0,07% | - |
| 15.04.2025 | 18,93 | 19,03 | 17,96 | 18,10 | -4,56% | - |
| 14.04.2025 | 18,86 | 19,45 | 18,86 | 18,96 | 1,42% | - |
| 11.04.2025 | 18,64 | 18,90 | 18,33 | 18,70 | 1,10% | - |
| 10.04.2025 | 18,47 | 19,37 | 18,22 | 18,49 | 2,10% | - |
| 09.04.2025 | 18,59 | 18,66 | 17,76 | 18,11 | -2,77% | - |
| 08.04.2025 | 17,74 | 18,91 | 17,37 | 18,63 | 14,85% | - |
| 07.04.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -10,54% | 3.029,00 |
| 04.04.2025 | 18,51 | 18,51 | 18,13 | 18,13 | -12,67% | 5.770,00 |
| 03.04.2025 | 20,76 | 20,76 | 20,76 | 20,76 | 2,41% | 200,00 |
| 02.04.2025 | 20,91 | 21,16 | 20,18 | 20,27 | -3,21% | - |
| 01.04.2025 | 20,83 | 21,09 | 20,67 | 20,94 | 1,03% | - |
| 31.03.2025 | 21,83 | 21,90 | 20,57 | 20,73 | -4,07% | - |
| 28.03.2025 | 22,03 | 22,24 | 21,59 | 21,61 | -2,44% | - |
| 27.03.2025 | 22,42 | 22,42 | 21,75 | 22,15 | -1,27% | - |
| 26.03.2025 | 22,48 | 22,59 | 22,17 | 22,43 | -0,50% | - |
| 25.03.2025 | 23,41 | 23,41 | 22,22 | 22,54 | -6,61% | - |
| 24.03.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -1,52% | 335,00 |
| 21.03.2025 | 24,86 | 24,99 | 24,16 | 24,51 | -1,91% | - |
| 20.03.2025 | 24,70 | 25,77 | 24,70 | 24,99 | 1,31% | - |
| 19.03.2025 | 24,48 | 24,73 | 24,33 | 24,67 | 0,53% | - |
| 18.03.2025 | 24,29 | 24,68 | 24,29 | 24,54 | 1,42% | - |
| 17.03.2025 | 23,61 | 24,31 | 23,56 | 24,20 | 2,09% | - |
| 14.03.2025 | 23,74 | 23,95 | 23,52 | 23,70 | -0,40% | - |
| 13.03.2025 | 23,61 | 24,34 | 23,56 | 23,80 | 1,41% | - |
| 12.03.2025 | 23,18 | 23,67 | 23,16 | 23,46 | 1,46% | - |