7,372€
1,18%
Echtzeit-Aktienkurs NORSK HYDRO ASA NK 1,098
Bid:
Ask:
Aktienkurse zur NORSK HYDRO ASA NK 1,098 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 7,33 | 7,44 | 7,25 | 7,37 | 1,21% | 3.390,00 |
| 08.10.2026 | 7,26 | 7,34 | 7,16 | 7,29 | 0,34% | 2.844,00 |
| 07.10.2026 | 7,34 | 7,37 | 7,22 | 7,26 | -1,33% | 1.858,00 |
| 06.10.2026 | 7,50 | 7,52 | 7,30 | 7,36 | -2,23% | 5.034,00 |
| 05.10.2026 | 7,35 | 7,58 | 7,34 | 7,53 | 2,12% | 7.174,00 |
| 02.10.2026 | 7,32 | 7,39 | 7,22 | 7,37 | 0,81% | 5.502,00 |
| 01.10.2026 | 7,54 | 7,54 | 7,26 | 7,31 | -3,09% | 12.538,00 |
| 30.09.2026 | 7,58 | 7,63 | 7,48 | 7,55 | -0,47% | 4.851,00 |
| 29.09.2026 | 7,63 | 7,73 | 7,52 | 7,58 | -0,85% | 1.565,00 |
| 28.09.2026 | 7,59 | 7,69 | 7,56 | 7,65 | 0,04% | 3.399,00 |
| 25.09.2026 | 7,72 | 7,73 | 7,53 | 7,64 | -0,68% | 5.996,00 |
| 24.09.2026 | 7,80 | 7,87 | 7,66 | 7,70 | -1,70% | 26.316,00 |
| 23.09.2026 | 7,97 | 7,99 | 7,79 | 7,83 | -1,47% | 2.420,00 |
| 22.09.2026 | 7,81 | 7,98 | 7,81 | 7,95 | 1,69% | 5.053,00 |
| 21.09.2026 | 8,02 | 8,03 | 7,80 | 7,81 | -2,35% | 11.447,00 |
| 18.09.2026 | 7,98 | 8,09 | 7,95 | 8,00 | -0,15% | 5.616,00 |
| 17.09.2026 | 7,87 | 8,02 | 7,84 | 8,01 | 2,34% | 7.833,00 |
| 16.09.2026 | 7,74 | 7,92 | 7,73 | 7,83 | 0,17% | 17.726,00 |
| 15.09.2026 | 7,99 | 8,02 | 7,81 | 7,82 | -2,15% | 10.965,00 |
| 14.09.2026 | 8,08 | 8,10 | 7,96 | 7,99 | -1,58% | 1.328,00 |
| 11.09.2026 | 8,25 | 8,28 | 8,00 | 8,12 | -3,68% | 5.288,00 |
| 10.09.2026 | 8,70 | 8,73 | 8,42 | 8,43 | -3,09% | 2.884,00 |
| 09.09.2026 | 8,80 | 8,89 | 8,67 | 8,70 | -0,65% | 10.599,00 |
| 08.09.2026 | 8,77 | 8,88 | 8,72 | 8,75 | -0,21% | 7.268,00 |
| 07.09.2026 | 8,66 | 8,80 | 8,65 | 8,77 | 0,85% | 4.448,00 |
| 04.09.2026 | 8,83 | 8,84 | 8,64 | 8,70 | -1,42% | 3.536,00 |
| 03.09.2026 | 8,57 | 8,95 | 8,54 | 8,82 | 3,25% | 17.634,00 |
| 02.09.2026 | 8,60 | 8,60 | 8,47 | 8,54 | -0,19% | 2.150,00 |
| 01.09.2026 | 8,65 | 8,77 | 8,50 | 8,56 | -0,96% | 3.404,00 |
| 31.08.2026 | 8,57 | 8,71 | 8,56 | 8,64 | 1,25% | 2.157,00 |
| 28.08.2026 | 8,55 | 8,64 | 8,51 | 8,54 | 0,27% | 15.196,00 |
| 27.08.2026 | 8,54 | 8,55 | 8,39 | 8,51 | -0,16% | 6.073,00 |
| 26.08.2026 | 8,59 | 8,67 | 8,52 | 8,53 | -0,79% | 2.150,00 |
| 25.08.2026 | 8,67 | 8,67 | 8,51 | 8,60 | -0,39% | 12.846,00 |
| 24.08.2026 | 8,51 | 8,65 | 8,45 | 8,63 | 2,34% | 15.265,00 |
| 21.08.2026 | 8,11 | 8,51 | 8,11 | 8,43 | 4,56% | 11.902,00 |
| 20.08.2026 | 8,06 | 8,10 | 8,05 | 8,06 | -3,51% | 7.835,00 |
| 19.08.2026 | 8,25 | 8,45 | 8,25 | 8,36 | -16,02% | 3.711,00 |
| 05.05.2026 | 9,62 | 9,96 | 9,62 | 9,95 | 3,15% | 5.251,00 |
| 04.05.2026 | 9,38 | 9,78 | 9,38 | 9,65 | 2,56% | 7.418,00 |
| 30.04.2026 | 9,43 | 9,43 | 9,21 | 9,41 | -0,30% | 17.596,00 |
| 29.04.2026 | 9,99 | 10,04 | 9,39 | 9,43 | -2,47% | 9.437,00 |
| 28.04.2026 | 9,74 | 9,82 | 9,57 | 9,67 | -0,93% | 3.642,00 |
| 27.04.2026 | 9,88 | 10,06 | 9,70 | 9,76 | -1,18% | 9.096,00 |
| 24.04.2026 | 9,66 | 9,90 | 9,60 | 9,88 | 2,00% | 5.806,00 |
| 23.04.2026 | 9,72 | 9,91 | 9,62 | 9,69 | -1,41% | 141,00 |
| 22.04.2026 | 9,60 | 9,88 | 9,59 | 9,83 | 2,95% | 9.258,00 |
| 21.04.2026 | 9,56 | 9,67 | 9,53 | 9,54 | 0,68% | 8.150,00 |
| 20.04.2026 | 9,16 | 9,49 | 9,15 | 9,48 | 2,65% | 6.364,00 |
| 17.04.2026 | 9,56 | 9,60 | 9,13 | 9,24 | -5,69% | 17.636,00 |
| 16.04.2026 | 9,75 | 9,88 | 9,69 | 9,79 | 0,70% | 13.286,00 |
| 15.04.2026 | 9,56 | 9,84 | 9,50 | 9,72 | 0,76% | 7.971,00 |
| 14.04.2026 | 9,97 | 10,03 | 9,54 | 9,65 | -3,05% | 20.056,00 |
| 13.04.2026 | 9,63 | 9,97 | 9,62 | 9,96 | 2,67% | 8.017,00 |
| 10.04.2026 | 9,69 | 9,78 | 9,52 | 9,70 | -0,62% | 5.872,00 |
| 09.04.2026 | 9,44 | 10,11 | 9,34 | 9,76 | 2,31% | 9.373,00 |
| 08.04.2026 | 9,79 | 9,94 | 9,14 | 9,54 | -0,09% | 19.051,00 |
| 07.04.2026 | 9,28 | 9,74 | 9,28 | 9,55 | 2,67% | 8.416,00 |
| 02.04.2026 | 9,05 | 9,39 | 9,05 | 9,30 | 0,91% | 13.992,00 |
| 01.04.2026 | 9,23 | 9,33 | 8,91 | 9,21 | -0,40% | 11.026,00 |
| 31.03.2026 | 9,05 | 9,25 | 8,91 | 9,25 | 2,54% | 8.116,00 |
| 30.03.2026 | 8,49 | 9,10 | 8,47 | 9,02 | 10,97% | 30.169,00 |
| 27.03.2026 | 8,18 | 8,26 | 8,01 | 8,13 | 0,76% | 8.399,00 |
| 26.03.2026 | 8,02 | 8,21 | 8,00 | 8,07 | -0,43% | 4.760,00 |
| 25.03.2026 | 7,92 | 8,17 | 7,87 | 8,10 | 2,70% | 12.583,00 |
| 24.03.2026 | 7,59 | 7,91 | 7,58 | 7,89 | 2,77% | 2.068,00 |
| 23.03.2026 | 7,69 | 7,79 | 7,46 | 7,68 | -0,32% | 14.003,00 |
| 20.03.2026 | 7,88 | 8,08 | 7,64 | 7,70 | -0,40% | 10.109,00 |
| 19.03.2026 | 8,13 | 8,18 | 7,55 | 7,73 | -4,54% | 5.536,00 |
| 18.03.2026 | 8,48 | 8,52 | 8,09 | 8,10 | -3,58% | 10.765,00 |
| 17.03.2026 | 8,39 | 8,47 | 8,28 | 8,40 | -0,60% | 5.454,00 |
| 16.03.2026 | 8,56 | 8,71 | 8,39 | 8,45 | -0,94% | 11.203,00 |
| 13.03.2026 | 8,59 | 8,78 | 8,46 | 8,53 | -0,68% | 16.092,00 |
| 12.03.2026 | 8,25 | 8,83 | 8,25 | 8,59 | 3,21% | 15.391,00 |
| 11.03.2026 | 7,96 | 8,38 | 7,85 | 8,32 | 4,49% | 11.055,00 |
| 10.03.2026 | 8,10 | 8,19 | 7,96 | 7,97 | -2,05% | 13.664,00 |
| 09.03.2026 | 7,82 | 8,14 | 7,74 | 8,13 | 1,19% | 15.721,00 |
| 06.03.2026 | 7,91 | 8,20 | 7,88 | 8,04 | 1,34% | 13.992,00 |
| 05.03.2026 | 8,03 | 8,20 | 7,86 | 7,93 | -2,56% | 10.517,00 |
| 04.03.2026 | 7,75 | 8,23 | 7,73 | 8,14 | 2,65% | 32.830,00 |
| 03.03.2026 | 7,97 | 8,08 | 7,70 | 7,93 | -1,64% | 17.775,00 |
| 02.03.2026 | 7,73 | 8,20 | 7,63 | 8,06 | 3,28% | 9.470,00 |
| 27.02.2026 | 7,65 | 7,95 | 7,60 | 7,81 | 1,93% | 12.571,00 |
| 26.02.2026 | 7,96 | 7,97 | 7,51 | 7,66 | -3,92% | 1.695,00 |
| 25.02.2026 | 7,83 | 7,98 | 7,83 | 7,97 | 2,00% | 1.600,00 |
| 24.02.2026 | 7,74 | 7,84 | 7,72 | 7,81 | 1,20% | 11.577,00 |
| 23.02.2026 | 7,82 | 8,09 | 7,47 | 7,72 | 1,17% | 9.041,00 |
| 20.02.2026 | 7,45 | 7,64 | 7,44 | 7,63 | 2,86% | 9.324,00 |
| 19.02.2026 | 7,45 | 7,46 | 7,30 | 7,42 | -0,36% | 4.740,00 |
| 18.02.2026 | 7,20 | 7,49 | 7,17 | 7,45 | 3,52% | 13.099,00 |
| 17.02.2026 | 7,41 | 7,47 | 7,02 | 7,19 | -3,67% | 19.149,00 |
| 16.02.2026 | 7,33 | 7,52 | 7,23 | 7,47 | -1,45% | 12.526,00 |
| 13.02.2026 | 7,97 | 8,15 | 7,40 | 7,58 | -3,56% | 11.788,00 |
| 12.02.2026 | 8,15 | 8,23 | 7,81 | 7,86 | -3,18% | 5.109,00 |
| 11.02.2026 | 7,93 | 8,18 | 7,93 | 8,12 | 2,86% | 12.600,00 |
| 10.02.2026 | 7,82 | 7,93 | 7,76 | 7,89 | 0,33% | 3.116,00 |
| 09.02.2026 | 7,81 | 7,87 | 7,64 | 7,86 | 1,72% | 4.068,00 |
| 06.02.2026 | 7,46 | 7,74 | 7,44 | 7,73 | 3,65% | 5.411,00 |
| 05.02.2026 | 7,73 | 7,73 | 7,42 | 7,46 | -3,37% | 5.316,00 |
| 04.02.2026 | 7,69 | 7,86 | 7,64 | 7,72 | 0,48% | 4.553,00 |