17,701NOK
-0,25%
Echtzeit-Aktienkurs Norske Skog AS
Bid:
Ask:
Aktienkurse zur Norske Skog AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,74 | 17,81 | 17,56 | 17,73 | -0,06% | - |
| 11.12.2025 | 17,37 | 18,05 | 17,33 | 17,74 | 1,99% | - |
| 10.12.2025 | 17,09 | 17,74 | 17,07 | 17,40 | 1,99% | - |
| 09.12.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -2,31% | 167,00 |
| 08.12.2025 | 17,45 | 17,50 | 17,06 | 17,46 | -0,66% | - |
| 05.12.2025 | 17,65 | 17,80 | 17,55 | 17,58 | -0,37% | - |
| 04.12.2025 | 17,52 | 17,73 | 17,45 | 17,64 | 0,54% | - |
| 03.12.2025 | 16,79 | 17,59 | 16,77 | 17,55 | 4,22% | - |
| 02.12.2025 | 16,98 | 17,20 | 16,77 | 16,84 | -0,01% | - |
| 01.12.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 0,27% | 520,00 |
| 28.11.2025 | 16,98 | 17,15 | 16,64 | 16,80 | -1,55% | - |
| 27.11.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 3,14% | 3.000,00 |
| 26.11.2025 | 16,20 | 16,64 | 16,04 | 16,54 | 2,24% | - |
| 25.11.2025 | 15,15 | 16,25 | 15,14 | 16,18 | 5,74% | - |
| 24.11.2025 | 15,36 | 15,36 | 15,30 | 15,30 | 7,45% | 5.100,00 |
| 21.11.2025 | 14,34 | 14,34 | 14,18 | 14,24 | -0,77% | - |
| 20.11.2025 | 14,71 | 14,71 | 14,34 | 14,35 | -2,65% | - |
| 19.11.2025 | 14,26 | 14,74 | 14,26 | 14,74 | 3,56% | 979,00 |
| 18.11.2025 | 14,61 | 14,61 | 14,23 | 14,23 | -2,65% | - |
| 17.11.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -1,22% | 5.900,00 |
| 14.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | 500,00 |
| 13.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,07% | 5.000,00 |
| 12.11.2025 | 14,56 | 14,94 | 14,56 | 14,94 | 2,04% | 5.900,00 |
| 11.11.2025 | 14,66 | 14,67 | 14,37 | 14,64 | 0,16% | - |
| 10.11.2025 | 14,87 | 14,87 | 14,52 | 14,62 | 0,37% | - |
| 07.11.2025 | 14,58 | 14,64 | 14,36 | 14,56 | 0,18% | - |
| 06.11.2025 | 14,79 | 14,86 | 14,38 | 14,54 | -1,67% | - |
| 05.11.2025 | 15,02 | 15,02 | 14,64 | 14,78 | -1,75% | - |
| 04.11.2025 | 15,19 | 15,19 | 14,94 | 15,05 | -0,92% | - |
| 03.11.2025 | 15,69 | 15,76 | 15,18 | 15,19 | -1,53% | - |
| 31.10.2025 | 15,20 | 15,46 | 15,20 | 15,42 | 1,67% | - |
| 30.10.2025 | 15,74 | 15,74 | 15,07 | 15,17 | -3,54% | - |
| 29.10.2025 | 15,77 | 15,81 | 15,62 | 15,73 | -0,06% | - |
| 28.10.2025 | 15,86 | 15,91 | 14,26 | 15,74 | -0,52% | - |
| 27.10.2025 | 16,60 | 16,60 | 15,61 | 15,82 | -5,23% | - |
| 24.10.2025 | 17,41 | 17,41 | 16,60 | 16,69 | -3,83% | - |
| 23.10.2025 | 15,96 | 17,37 | 15,96 | 17,36 | 8,77% | - |
| 22.10.2025 | 15,92 | 16,09 | 15,70 | 15,96 | 0,25% | - |
| 21.10.2025 | 16,03 | 16,03 | 15,91 | 15,92 | -0,47% | - |
| 17.10.2025 | 16,03 | 16,30 | 15,97 | 15,99 | -0,68% | - |
| 16.10.2025 | 17,01 | 17,01 | 15,93 | 16,10 | -5,38% | - |
| 15.10.2025 | 16,79 | 17,10 | 16,55 | 17,02 | 1,27% | - |
| 14.10.2025 | 17,70 | 17,70 | 16,37 | 16,80 | -5,36% | - |
| 13.10.2025 | 18,19 | 18,25 | 17,74 | 17,76 | -3,23% | - |
| 10.10.2025 | 18,30 | 18,44 | 18,18 | 18,35 | 0,61% | - |
| 09.10.2025 | 18,12 | 18,53 | 18,04 | 18,24 | 1,15% | - |
| 08.10.2025 | 18,75 | 18,79 | 18,03 | 18,03 | -3,83% | - |
| 07.10.2025 | 19,19 | 19,23 | 18,75 | 18,75 | -1,94% | - |
| 06.10.2025 | 19,25 | 19,41 | 18,90 | 19,12 | -1,31% | - |
| 03.10.2025 | 19,30 | 19,69 | 19,30 | 19,37 | 0,51% | - |
| 02.10.2025 | 19,49 | 19,79 | 19,28 | 19,28 | -1,03% | - |
| 01.10.2025 | 19,23 | 19,61 | 19,17 | 19,48 | 1,53% | - |
| 30.09.2025 | 19,31 | 19,35 | 19,13 | 19,18 | -0,69% | - |
| 29.09.2025 | 19,39 | 19,91 | 19,25 | 19,32 | -0,03% | - |
| 26.09.2025 | 19,42 | 19,52 | 19,16 | 19,32 | -0,34% | - |
| 25.09.2025 | 19,40 | 19,57 | 19,31 | 19,39 | -0,11% | - |
| 24.09.2025 | 19,40 | 19,63 | 19,34 | 19,41 | 0,30% | - |
| 23.09.2025 | 19,92 | 20,10 | 19,35 | 19,35 | -2,66% | - |
| 22.09.2025 | 20,25 | 20,25 | 19,80 | 19,88 | -2,00% | - |
| 19.09.2025 | 19,92 | 20,41 | 19,92 | 20,29 | 2,13% | - |
| 18.09.2025 | 20,02 | 20,17 | 19,80 | 19,87 | -0,62% | - |
| 17.09.2025 | 20,18 | 20,69 | 19,97 | 19,99 | -0,64% | - |
| 16.09.2025 | 20,60 | 20,63 | 20,12 | 20,12 | -2,49% | - |
| 15.09.2025 | 20,55 | 20,94 | 20,55 | 20,63 | 1,58% | - |
| 11.09.2025 | 20,31 | 20,59 | 20,22 | 20,31 | 0,16% | - |
| 10.09.2025 | 20,49 | 20,49 | 20,22 | 20,28 | -1,19% | - |
| 09.09.2025 | 20,55 | 20,78 | 20,45 | 20,52 | -0,42% | - |
| 08.09.2025 | 21,23 | 21,25 | 20,54 | 20,61 | -2,79% | - |
| 05.09.2025 | 21,07 | 21,46 | 21,00 | 21,20 | 1,26% | - |
| 04.09.2025 | 20,82 | 21,12 | 20,79 | 20,94 | 0,45% | - |
| 03.09.2025 | 21,26 | 21,48 | 20,84 | 20,84 | -1,57% | - |
| 02.09.2025 | 21,57 | 21,65 | 21,12 | 21,18 | -1,67% | - |
| 01.09.2025 | 21,84 | 22,08 | 21,50 | 21,54 | -1,65% | - |
| 29.08.2025 | 22,12 | 22,26 | 21,89 | 21,90 | -1,06% | - |
| 28.08.2025 | 22,59 | 22,70 | 22,13 | 22,13 | -1,84% | - |
| 27.08.2025 | 22,59 | 22,84 | 22,45 | 22,55 | -0,29% | - |
| 26.08.2025 | 22,81 | 22,82 | 22,53 | 22,61 | -1,10% | - |
| 25.08.2025 | 23,11 | 23,12 | 22,83 | 22,86 | -1,24% | - |
| 22.08.2025 | 22,34 | 23,25 | 22,31 | 23,15 | 3,53% | - |
| 21.08.2025 | 22,63 | 22,75 | 22,25 | 22,36 | -1,20% | - |
| 20.08.2025 | 23,17 | 23,17 | 22,63 | 22,63 | -2,59% | - |
| 19.08.2025 | 22,95 | 23,35 | 22,82 | 23,23 | 1,46% | - |
| 18.08.2025 | 23,11 | 23,37 | 22,87 | 22,90 | -1,03% | - |
| 15.08.2025 | 23,10 | 23,19 | 22,80 | 23,14 | 0,60% | - |
| 14.08.2025 | 23,25 | 23,28 | 22,92 | 23,00 | -1,24% | - |
| 13.08.2025 | 23,11 | 23,56 | 23,06 | 23,29 | 0,66% | - |
| 12.08.2025 | 23,10 | 23,51 | 23,10 | 23,14 | 0,08% | - |
| 11.08.2025 | 23,46 | 23,80 | 23,11 | 23,12 | -1,70% | - |
| 08.08.2025 | 23,34 | 23,90 | 23,34 | 23,52 | 1,11% | - |
| 07.08.2025 | 23,07 | 23,47 | 22,96 | 23,26 | 0,78% | - |
| 06.08.2025 | 23,07 | 23,32 | 22,98 | 23,08 | 0,38% | - |
| 05.08.2025 | 22,81 | 23,59 | 22,80 | 22,99 | 1,02% | - |
| 04.08.2025 | 22,67 | 22,96 | 22,67 | 22,76 | 0,39% | - |
| 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% | - |