42,632NOK
2,18%
Echtzeit-Aktienkurs Norske Skog AS
Bid:
Ask:
Aktienkurse zur Norske Skog AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.02.2026 | 21,00 | 21,12 | 20,51 | 20,93 | -0,34% | - |
| 17.02.2026 | 21,41 | 21,43 | 20,92 | 21,00 | -2,08% | - |
| 16.02.2026 | 21,65 | 22,00 | 21,43 | 21,45 | 0,08% | - |
| 13.02.2026 | 21,53 | 21,53 | 21,42 | 21,43 | -0,51% | - |
| 12.02.2026 | 21,87 | 22,38 | 21,43 | 21,54 | -1,38% | - |
| 11.02.2026 | 21,71 | 21,96 | 21,68 | 21,84 | 0,38% | - |
| 10.02.2026 | 21,98 | 22,10 | 21,55 | 21,76 | -1,33% | - |
| 09.02.2026 | 20,79 | 22,09 | 20,61 | 22,05 | 7,28% | - |
| 06.02.2026 | 19,19 | 20,80 | 18,62 | 20,56 | 7,21% | - |
| 05.02.2026 | 18,76 | 19,66 | 17,57 | 19,17 | 2,42% | - |
| 04.02.2026 | 18,46 | 19,09 | 18,33 | 18,72 | 1,74% | - |
| 03.02.2026 | 18,70 | 19,04 | 18,12 | 18,40 | 0,17% | - |
| 02.02.2026 | 18,65 | 18,66 | 18,17 | 18,37 | -3,14% | - |
| 30.01.2026 | 19,44 | 19,44 | 18,81 | 18,97 | -2,36% | - |
| 29.01.2026 | 19,69 | 19,93 | 19,39 | 19,42 | -1,69% | - |
| 28.01.2026 | 19,66 | 19,82 | 19,47 | 19,76 | 0,46% | - |
| 27.01.2026 | 20,04 | 20,05 | 19,62 | 19,67 | -1,74% | - |
| 26.01.2026 | 20,03 | 20,23 | 19,70 | 20,01 | 0,26% | - |
| 23.01.2026 | 19,78 | 20,16 | 19,77 | 19,96 | 0,64% | - |
| 22.01.2026 | 19,30 | 19,87 | 19,29 | 19,84 | 2,53% | - |
| 21.01.2026 | 19,45 | 19,69 | 19,16 | 19,35 | -0,79% | - |
| 20.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,80% | 3.000,00 |
| 19.01.2026 | 20,39 | 20,39 | 19,84 | 19,86 | -3,84% | - |
| 16.01.2026 | 20,65 | 20,65 | 20,65 | 20,65 | -1,42% | 1.000,00 |
| 15.01.2026 | 21,01 | 21,34 | 20,68 | 20,95 | -1,19% | - |
| 14.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 3,82% | 1.000,00 |
| 13.01.2026 | 20,47 | 20,60 | 20,39 | 20,42 | -1,35% | - |
| 12.01.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 4,49% | 400,00 |
| 09.01.2026 | 18,09 | 19,81 | 18,09 | 19,81 | 10,92% | - |
| 08.01.2026 | 17,86 | 17,86 | 17,86 | 17,86 | 2,36% | 4.300,00 |
| 07.01.2026 | 17,11 | 17,56 | 17,09 | 17,45 | 2,01% | - |
| 06.01.2026 | 17,04 | 17,11 | 16,75 | 17,10 | -0,09% | - |
| 05.01.2026 | 17,12 | 17,12 | 17,12 | 17,12 | 0,42% | 549,00 |
| 02.01.2026 | 16,98 | 17,10 | 16,92 | 17,05 | 0,75% | - |
| 30.12.2025 | 16,94 | 17,06 | 16,77 | 16,92 | 0,04% | - |
| 29.12.2025 | 17,00 | 17,16 | 16,85 | 16,91 | -0,15% | - |
| 23.12.2025 | 17,47 | 17,52 | 16,93 | 16,94 | -2,98% | - |
| 22.12.2025 | 17,00 | 17,49 | 16,97 | 17,46 | 2,97% | - |
| 19.12.2025 | 17,22 | 17,22 | 16,92 | 16,96 | -1,42% | - |
| 18.12.2025 | 17,42 | 17,42 | 17,20 | 17,20 | -2,27% | 8.837,00 |
| 17.12.2025 | 18,00 | 18,00 | 17,60 | 17,60 | -3,22% | 7.722,00 |
| 16.12.2025 | 18,51 | 18,57 | 18,13 | 18,18 | -2,28% | - |
| 15.12.2025 | 17,77 | 18,64 | 17,77 | 18,61 | 4,93% | - |
| 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% | - |