53,300€
-1,66%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 54,20 | 54,30 | 53,15 | 53,35 | -1,57% | - |
| 13.03.2025 | 53,70 | 54,20 | 53,70 | 54,20 | 1,88% | 187,00 |
| 12.03.2025 | 52,20 | 53,20 | 52,20 | 53,20 | 4,52% | 247,00 |
| 11.03.2025 | 52,50 | 52,60 | 50,90 | 50,90 | -4,86% | 589,00 |
| 10.03.2025 | 54,00 | 54,00 | 53,50 | 53,50 | -1,11% | 245,00 |
| 07.03.2025 | 51,90 | 54,10 | 51,90 | 54,10 | 6,71% | 394,00 |
| 06.03.2025 | 51,80 | 51,80 | 50,70 | 50,70 | -3,24% | 146,00 |
| 05.03.2025 | 53,70 | 53,70 | 52,40 | 52,40 | -2,78% | 360,00 |
| 04.03.2025 | 54,40 | 54,40 | 53,10 | 53,90 | -4,09% | 405,00 |
| 03.03.2025 | 58,10 | 58,10 | 56,20 | 56,20 | -1,92% | 167,00 |
| 28.02.2025 | 57,10 | 57,30 | 57,10 | 57,30 | 0,17% | 52,00 |
| 27.02.2025 | 56,70 | 57,20 | 56,70 | 57,20 | 1,24% | 67,00 |
| 26.02.2025 | 57,70 | 57,70 | 56,50 | 56,50 | -3,09% | 621,00 |
| 25.02.2025 | 59,00 | 59,00 | 57,60 | 58,30 | -2,35% | 391,00 |
| 24.02.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 0,17% | 2,00 |
| 21.02.2025 | 59,50 | 59,60 | 59,50 | 59,60 | 1,19% | 12,00 |
| 20.02.2025 | 59,10 | 59,10 | 58,90 | 58,90 | -1,01% | 137,00 |
| 19.02.2025 | 59,00 | 59,50 | 59,00 | 59,50 | 1,19% | 850,00 |
| 18.02.2025 | 58,60 | 58,80 | 58,40 | 58,80 | -0,68% | 200,00 |
| 17.02.2025 | 59,40 | 59,40 | 58,50 | 59,20 | 0,17% | 779,00 |
| 14.02.2025 | 57,60 | 59,10 | 57,60 | 59,10 | 2,07% | 285,00 |
| 13.02.2025 | 58,10 | 58,10 | 57,20 | 57,90 | -3,66% | 372,00 |
| 12.02.2025 | 60,00 | 60,20 | 59,40 | 60,10 | -1,48% | 111,00 |
| 11.02.2025 | 59,10 | 61,00 | 59,10 | 61,00 | 3,21% | 1.092,00 |
| 10.02.2025 | 58,10 | 59,10 | 58,10 | 59,10 | 1,72% | 411,00 |
| 07.02.2025 | 57,50 | 58,10 | 57,50 | 58,10 | 1,75% | 59,00 |
| 06.02.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -3,22% | 45,00 |
| 05.02.2025 | 58,80 | 59,00 | 58,20 | 59,00 | 1,03% | 511,00 |
| 04.02.2025 | 57,00 | 58,40 | 57,00 | 58,40 | 1,74% | 241,00 |
| 03.02.2025 | 56,00 | 57,80 | 56,00 | 57,40 | -0,35% | 524,00 |
| 31.01.2025 | 57,10 | 57,60 | 57,10 | 57,60 | 0,52% | 42,00 |
| 30.01.2025 | 58,60 | 58,60 | 56,70 | 57,30 | -1,55% | 327,00 |
| 29.01.2025 | 57,40 | 58,20 | 57,40 | 58,20 | 1,93% | 299,00 |
| 28.01.2025 | 55,90 | 57,10 | 55,90 | 57,10 | 1,06% | 38,00 |
| 27.01.2025 | 55,70 | 56,90 | 55,70 | 56,50 | 0,18% | 505,00 |
| 24.01.2025 | 56,10 | 56,40 | 55,20 | 56,40 | -3,75% | 700,00 |
| 23.01.2025 | 57,80 | 58,60 | 57,80 | 58,60 | 1,56% | 153,00 |
| 22.01.2025 | 58,80 | 58,80 | 57,20 | 57,70 | -0,52% | 320,00 |
| 21.01.2025 | 57,90 | 58,20 | 57,40 | 58,00 | -1,02% | 223,00 |
| 20.01.2025 | 60,20 | 60,20 | 58,40 | 58,60 | -2,50% | 650,00 |
| 17.01.2025 | 59,00 | 60,10 | 58,30 | 60,10 | 1,86% | 338,00 |
| 16.01.2025 | 58,60 | 59,40 | 58,00 | 59,00 | -3,12% | 526,00 |
| 15.01.2025 | 59,20 | 60,90 | 59,20 | 60,90 | 2,35% | 319,00 |
| 14.01.2025 | 59,60 | 60,10 | 59,50 | 59,50 | -1,16% | 139,00 |
| 13.01.2025 | 59,90 | 60,20 | 59,50 | 60,20 | 1,18% | 83,00 |
| 10.01.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 1,19% | 2,00 |
| 09.01.2025 | 58,70 | 58,80 | 58,70 | 58,80 | 0,68% | 99,00 |
| 08.01.2025 | 58,60 | 58,60 | 58,00 | 58,40 | -0,51% | 1.400,00 |
| 07.01.2025 | 58,60 | 58,70 | 58,20 | 58,70 | -0,51% | 875,00 |
| 06.01.2025 | 59,00 | 61,10 | 57,90 | 59,00 | 1,55% | 462,00 |
| 03.01.2025 | 57,50 | 58,10 | 57,50 | 58,10 | 0,00% | 10,00 |
| 02.01.2025 | 56,10 | 58,10 | 56,10 | 58,10 | 5,44% | 501,00 |
| 30.12.2024 | 54,60 | 55,10 | 54,60 | 55,10 | 2,23% | 124,00 |
| 27.12.2024 | 52,80 | 53,90 | 52,80 | 53,90 | 2,28% | 419,00 |
| 23.12.2024 | 52,00 | 52,70 | 52,00 | 52,70 | 1,93% | 331,00 |
| 20.12.2024 | 51,70 | 51,80 | 51,60 | 51,70 | -1,52% | 339,00 |
| 19.12.2024 | 51,00 | 52,50 | 51,00 | 52,50 | 0,96% | 400,00 |
| 18.12.2024 | 51,50 | 52,00 | 51,50 | 52,00 | 0,97% | 260,00 |
| 17.12.2024 | 52,40 | 52,40 | 51,50 | 51,50 | -1,53% | 262,00 |
| 16.12.2024 | 52,40 | 52,50 | 52,30 | 52,30 | -0,38% | 235,00 |
| 13.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 2,94% | 197,00 |
| 12.12.2024 | 50,90 | 51,40 | 50,90 | 51,00 | 1,39% | 365,00 |
| 11.12.2024 | 50,30 | 50,30 | 50,30 | 50,30 | 0,60% | 7,00 |
| 10.12.2024 | 49,90 | 50,00 | 49,90 | 50,00 | -1,19% | 11,00 |
| 09.12.2024 | 49,65 | 50,60 | 49,65 | 50,60 | 3,64% | 29,00 |
| 06.12.2024 | 50,35 | 50,45 | 48,70 | 48,83 | -2,25% | - |
| 05.12.2024 | 50,10 | 50,10 | 49,95 | 49,95 | -0,50% | 119,00 |
| 04.12.2024 | 51,00 | 51,00 | 50,20 | 50,20 | -0,40% | 160,00 |
| 03.12.2024 | 50,50 | 50,50 | 50,40 | 50,40 | 1,51% | 95,00 |
| 02.12.2024 | 50,40 | 50,60 | 49,65 | 49,65 | -1,88% | 314,00 |
| 29.11.2024 | 50,40 | 50,60 | 50,40 | 50,60 | 0,00% | 60,00 |
| 28.11.2024 | 50,40 | 50,60 | 50,00 | 50,60 | 0,20% | 1.755,00 |
| 27.11.2024 | 50,70 | 50,70 | 50,20 | 50,50 | 0,00% | 150,00 |
| 26.11.2024 | 51,40 | 51,40 | 50,50 | 50,50 | -1,94% | 45,00 |
| 25.11.2024 | 51,10 | 51,90 | 51,10 | 51,50 | -0,19% | 673,00 |
| 22.11.2024 | 52,00 | 52,00 | 51,60 | 51,60 | -0,19% | 200,00 |
| 21.11.2024 | 51,40 | 51,80 | 51,40 | 51,70 | -0,39% | 452,00 |
| 20.11.2024 | 51,50 | 51,90 | 50,40 | 51,90 | 0,58% | 489,00 |
| 19.11.2024 | 50,20 | 51,60 | 50,20 | 51,60 | 3,72% | 385,00 |
| 18.11.2024 | 48,90 | 49,75 | 48,90 | 49,75 | 1,12% | 101,00 |
| 15.11.2024 | 48,10 | 49,20 | 47,75 | 49,20 | 4,02% | 415,00 |
| 14.11.2024 | 47,90 | 48,15 | 47,30 | 47,30 | 1,12% | 538,00 |
| 13.11.2024 | 46,58 | 47,20 | 46,30 | 46,78 | -0,69% | - |
| 12.11.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -0,63% | 22,00 |
| 11.11.2024 | 47,90 | 47,90 | 47,40 | 47,40 | 1,07% | 235,00 |
| 08.11.2024 | 48,10 | 48,28 | 46,78 | 46,90 | -3,10% | - |
| 07.11.2024 | 47,30 | 48,50 | 47,30 | 48,40 | 6,26% | 602,00 |
| 06.11.2024 | 46,45 | 46,45 | 45,55 | 45,55 | -2,57% | 719,00 |
| 05.11.2024 | 46,80 | 46,80 | 46,75 | 46,75 | 4,24% | 90,00 |
| 04.11.2024 | 44,40 | 44,85 | 44,40 | 44,85 | -2,71% | 11,00 |
| 01.11.2024 | 46,10 | 46,10 | 46,10 | 46,10 | 2,22% | 4,00 |
| 31.10.2024 | 45,50 | 46,08 | 44,85 | 45,10 | -2,06% | - |
| 30.10.2024 | 45,25 | 46,05 | 45,25 | 46,05 | 4,19% | 63,00 |
| 29.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 3,15% | 102,00 |
| 28.10.2024 | 42,85 | 42,85 | 42,65 | 42,85 | -2,61% | 265,00 |
| 25.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 2,21% | 65,00 |
| 24.10.2024 | 42,85 | 43,05 | 42,85 | 43,05 | -0,58% | 185,00 |
| 23.10.2024 | 43,40 | 43,40 | 43,30 | 43,30 | -0,12% | 9,00 |
| 22.10.2024 | 42,48 | 43,40 | 42,38 | 43,35 | 2,73% | - |
| 21.10.2024 | 42,05 | 42,80 | 42,05 | 42,20 | 1,08% | 340,00 |