43,590NOK
5,67%
Echtzeit-Aktienkurs NORSKE SKOG AS NK 4
Bid:
Ask:
Aktienkurse zur NORSKE SKOG AS NK 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 6,18% | 60,00 |
| 10.07.2026 | 41,25 | 41,25 | 41,25 | 41,25 | -0,55% | 660,00 |
| 09.07.2026 | 42,16 | 42,16 | 41,13 | 41,48 | -1,70% | - |
| 08.07.2026 | 41,59 | 42,57 | 40,79 | 42,19 | 0,70% | - |
| 07.07.2026 | 41,70 | 41,90 | 41,70 | 41,90 | -0,83% | 100,00 |
| 06.07.2026 | 42,25 | 42,25 | 42,25 | 42,25 | -0,94% | 100,00 |
| 03.07.2026 | 42,65 | 42,65 | 42,65 | 42,65 | 0,59% | 2,00 |
| 02.07.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,63% | 4.000,00 |
| 01.07.2026 | 42,47 | 42,70 | 42,04 | 42,14 | -0,39% | - |
| 30.06.2026 | 42,50 | 42,50 | 41,55 | 42,30 | -0,82% | 7.016,00 |
| 29.06.2026 | 43,23 | 43,48 | 42,50 | 42,65 | -3,72% | - |
| 26.06.2026 | 45,00 | 45,00 | 44,30 | 44,30 | -2,17% | 1.314,00 |
| 25.06.2026 | 44,44 | 45,31 | 44,03 | 45,28 | 2,23% | - |
| 24.06.2026 | 44,53 | 44,58 | 43,71 | 44,30 | 1,02% | - |
| 23.06.2026 | 45,10 | 45,10 | 43,85 | 43,85 | -3,27% | 2.001,00 |
| 22.06.2026 | 47,03 | 47,03 | 44,94 | 45,33 | -3,53% | - |
| 19.06.2026 | 46,69 | 47,22 | 46,61 | 46,99 | 1,13% | - |
| 18.06.2026 | 47,00 | 47,15 | 45,75 | 46,47 | -1,05% | - |
| 17.06.2026 | 46,32 | 47,37 | 45,97 | 46,96 | -2,07% | - |
| 16.06.2026 | 47,95 | 47,95 | 47,95 | 47,95 | 2,13% | 390,00 |
| 15.06.2026 | 48,15 | 48,35 | 46,95 | 46,95 | 1,51% | 2.680,00 |
| 12.06.2026 | 46,40 | 46,60 | 46,25 | 46,25 | 6,43% | 372,00 |
| 11.06.2026 | 45,24 | 45,34 | 42,98 | 43,45 | -4,39% | - |
| 10.06.2026 | 46,55 | 46,55 | 44,75 | 45,45 | -2,47% | 1.039,00 |
| 09.06.2026 | 45,20 | 46,60 | 45,20 | 46,60 | 10,95% | 1.597,00 |
| 08.06.2026 | 43,10 | 43,10 | 42,00 | 42,00 | -3,89% | 1.421,00 |
| 05.06.2026 | 43,70 | 43,70 | 43,70 | 43,70 | 0,58% | 200,00 |
| 04.06.2026 | 43,45 | 43,45 | 43,45 | 43,45 | -1,59% | 52,00 |
| 03.06.2026 | 43,30 | 44,27 | 42,68 | 44,15 | 1,15% | - |
| 02.06.2026 | 43,65 | 43,65 | 43,65 | 43,65 | 0,34% | 100,00 |
| 01.06.2026 | 44,35 | 44,35 | 43,10 | 43,50 | -3,42% | 2.064,00 |
| 29.05.2026 | 45,80 | 45,80 | 44,77 | 45,04 | -0,95% | - |
| 28.05.2026 | 43,80 | 45,55 | 43,80 | 45,47 | 5,38% | - |
| 27.05.2026 | 43,90 | 43,90 | 43,15 | 43,15 | -4,06% | 149.736,00 |
| 26.05.2026 | 44,77 | 45,43 | 44,73 | 44,98 | 0,65% | - |
| 25.05.2026 | 44,66 | 45,03 | 44,60 | 44,68 | 0,53% | - |
| 22.05.2026 | 44,80 | 44,80 | 44,45 | 44,45 | -4,10% | 150.000,00 |
| 21.05.2026 | 45,55 | 46,35 | 45,55 | 46,35 | 2,77% | 149.808,00 |
| 20.05.2026 | 45,15 | 45,15 | 45,10 | 45,10 | 2,04% | 253,00 |
| 19.05.2026 | 44,80 | 45,25 | 44,20 | 44,20 | -2,21% | 22.675,00 |
| 18.05.2026 | 43,00 | 45,20 | 42,45 | 45,20 | 2,26% | 3.226,00 |
| 15.05.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,50% | 180,00 |
| 14.05.2026 | 44,24 | 44,43 | 43,63 | 44,42 | 1,42% | - |
| 13.05.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | 242,00 |
| 12.05.2026 | 44,20 | 44,20 | 44,00 | 44,00 | -2,53% | 2.260,00 |
| 11.05.2026 | 45,39 | 45,83 | 44,20 | 45,14 | -1,44% | - |
| 08.05.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 1,49% | 680,00 |
| 07.05.2026 | 44,57 | 45,95 | 44,50 | 45,13 | 2,56% | - |
| 06.05.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,43% | 1.112,00 |
| 05.05.2026 | 46,09 | 46,09 | 43,95 | 44,64 | -2,43% | - |
| 04.05.2026 | 46,35 | 46,35 | 45,75 | 45,75 | -6,25% | 15.500,00 |
| 30.04.2026 | 47,90 | 48,80 | 47,90 | 48,80 | 2,48% | 2.100,00 |
| 29.04.2026 | 47,15 | 48,63 | 47,14 | 47,62 | -0,59% | - |
| 28.04.2026 | 47,90 | 47,90 | 47,90 | 47,90 | 0,21% | 2,00 |
| 27.04.2026 | 47,15 | 49,50 | 47,15 | 47,80 | 19,50% | 1.010,00 |
| 24.04.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 2,22% | 200,00 |
| 23.04.2026 | 39,15 | 40,15 | 38,53 | 39,13 | 0,34% | - |
| 22.04.2026 | 40,00 | 40,00 | 39,00 | 39,00 | -2,47% | 176,00 |
| 21.04.2026 | 39,27 | 40,56 | 39,27 | 39,99 | 0,73% | - |
| 20.04.2026 | 41,05 | 41,05 | 39,00 | 39,70 | -4,11% | 4.338,00 |
| 17.04.2026 | 42,75 | 42,75 | 41,40 | 41,40 | -4,72% | 226,00 |
| 16.04.2026 | 43,10 | 43,45 | 42,00 | 43,45 | 3,70% | 584,00 |
| 15.04.2026 | 41,80 | 41,90 | 41,80 | 41,90 | 0,43% | 1.914,00 |
| 14.04.2026 | 40,00 | 42,05 | 39,47 | 41,72 | 5,39% | - |
| 13.04.2026 | 37,73 | 40,14 | 37,70 | 39,59 | 5,86% | - |
| 10.04.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,01% | 300,00 |
| 09.04.2026 | 37,41 | 37,95 | 36,93 | 37,02 | -2,05% | - |
| 08.04.2026 | 39,00 | 39,00 | 37,00 | 37,80 | -0,14% | 330,00 |
| 07.04.2026 | 38,85 | 39,81 | 37,77 | 37,85 | -3,00% | - |
| 02.04.2026 | 39,54 | 39,54 | 38,89 | 39,02 | -0,96% | - |
| 01.04.2026 | 38,45 | 39,40 | 38,30 | 39,40 | 5,49% | 1.028,00 |
| 31.03.2026 | 37,35 | 37,35 | 37,35 | 37,35 | -1,02% | 2.500,00 |
| 30.03.2026 | 37,36 | 37,89 | 36,58 | 37,74 | 1,31% | - |
| 27.03.2026 | 37,95 | 38,40 | 37,10 | 37,25 | -0,80% | 954,00 |
| 26.03.2026 | 37,55 | 37,55 | 37,55 | 37,55 | 2,60% | 100,00 |
| 25.03.2026 | 36,80 | 36,95 | 36,50 | 36,60 | 11,25% | 138.469,00 |
| 24.03.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 6,13% | 10.000,00 |
| 23.03.2026 | 31,85 | 31,85 | 31,00 | 31,00 | -3,13% | 1.630,00 |
| 20.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,94% | 10,00 |
| 19.03.2026 | 32,74 | 32,94 | 32,04 | 32,63 | -0,91% | - |
| 18.03.2026 | 33,13 | 33,71 | 32,40 | 32,93 | 1,33% | - |
| 17.03.2026 | 32,55 | 32,55 | 32,50 | 32,50 | -3,56% | 4.029,00 |
| 16.03.2026 | 34,00 | 34,20 | 33,70 | 33,70 | 0,60% | 2.101,00 |
| 13.03.2026 | 34,75 | 35,20 | 33,50 | 33,50 | 1,21% | 3.200,00 |
| 12.03.2026 | 32,35 | 33,10 | 32,30 | 33,10 | 4,75% | 7.905,00 |
| 11.03.2026 | 31,45 | 31,60 | 31,45 | 31,60 | -0,32% | 1.126,00 |
| 10.03.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 2,65% | 12.055,00 |
| 09.03.2026 | 29,16 | 30,93 | 29,16 | 30,88 | 4,27% | - |
| 06.03.2026 | 30,04 | 30,09 | 29,27 | 29,62 | -1,31% | - |
| 05.03.2026 | 30,31 | 30,86 | 29,77 | 30,01 | -4,43% | - |
| 04.03.2026 | 30,95 | 31,40 | 30,95 | 31,40 | 2,66% | 7.000,00 |
| 03.03.2026 | 30,08 | 30,93 | 29,94 | 30,59 | 1,96% | - |
| 02.03.2026 | 29,00 | 30,00 | 29,00 | 30,00 | 6,38% | 173,00 |
| 27.02.2026 | 26,45 | 28,25 | 26,10 | 28,20 | 20,77% | 11.949,00 |
| 26.02.2026 | 23,35 | 23,35 | 23,35 | 23,35 | 5,65% | 400,00 |
| 25.02.2026 | 21,66 | 22,12 | 21,65 | 22,10 | 2,79% | - |
| 24.02.2026 | 20,80 | 21,75 | 20,80 | 21,50 | 2,87% | 16.376,00 |
| 23.02.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | 1.337,00 |
| 20.02.2026 | 20,96 | 21,10 | 20,77 | 20,90 | -0,25% | - |
| 19.02.2026 | 20,88 | 21,21 | 20,83 | 20,95 | 0,11% | - |