49,775€
-1,24%
Echtzeit-Aktienkurs NORWEGIAN ENERGY CO.
Bid:
Ask:
Aktienkurse zur NORWEGIAN ENERGY CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 40,50 | 42,90 | 40,50 | 41,75 | 3,21% | 507,00 |
| 17.10.2024 | 40,45 | 40,45 | 40,45 | 40,45 | -0,25% | 168,00 |
| 16.10.2024 | 41,55 | 41,55 | 40,20 | 40,55 | -0,86% | 487,00 |
| 15.10.2024 | 42,20 | 42,20 | 40,65 | 40,90 | -3,76% | 241,00 |
| 14.10.2024 | 42,60 | 42,60 | 42,50 | 42,50 | 0,47% | 124,00 |
| 11.10.2024 | 42,10 | 42,30 | 41,95 | 42,30 | 0,00% | 270,00 |
| 10.10.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 0,95% | 50,00 |
| 09.10.2024 | 41,85 | 41,90 | 41,85 | 41,90 | -1,30% | 167,00 |
| 08.10.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -2,97% | 30,00 |
| 07.10.2024 | 42,20 | 43,75 | 42,20 | 43,75 | 4,29% | 1.232,00 |
| 04.10.2024 | 43,00 | 43,00 | 41,25 | 41,95 | -1,00% | 1.038,00 |
| 03.10.2024 | 41,85 | 42,50 | 41,60 | 42,38 | 0,18% | - |
| 02.10.2024 | 41,25 | 42,30 | 41,25 | 42,30 | 3,30% | 1.095,00 |
| 01.10.2024 | 39,25 | 40,95 | 39,25 | 40,95 | 4,13% | 207,00 |
| 30.09.2024 | 38,45 | 39,75 | 38,35 | 39,33 | 2,61% | - |
| 27.09.2024 | 37,50 | 38,48 | 37,45 | 38,33 | 1,66% | - |
| 26.09.2024 | 38,15 | 38,15 | 37,10 | 37,70 | -4,80% | 388,00 |
| 25.09.2024 | 39,45 | 39,60 | 39,10 | 39,60 | -1,61% | 190,00 |
| 24.09.2024 | 40,35 | 40,40 | 40,10 | 40,25 | 3,07% | 235,00 |
| 23.09.2024 | 38,35 | 39,05 | 38,35 | 39,05 | 1,76% | 521,00 |
| 20.09.2024 | 38,78 | 38,95 | 38,13 | 38,38 | -0,97% | - |
| 19.09.2024 | 38,75 | 38,75 | 38,75 | 38,75 | -0,39% | 30,00 |
| 18.09.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,65% | 3,00 |
| 17.09.2024 | 38,65 | 38,65 | 38,65 | 38,65 | 1,58% | 1,00 |
| 16.09.2024 | 37,80 | 38,35 | 37,80 | 38,05 | -1,17% | 151,00 |
| 13.09.2024 | 38,65 | 38,65 | 38,50 | 38,50 | 0,92% | 190,00 |
| 12.09.2024 | 37,85 | 38,15 | 37,85 | 38,15 | 1,19% | 24,00 |
| 11.09.2024 | 37,80 | 38,20 | 37,70 | 37,70 | 0,27% | 278,00 |
| 10.09.2024 | 38,10 | 38,10 | 37,60 | 37,60 | 0,53% | 294,00 |
| 09.09.2024 | 37,80 | 37,80 | 37,40 | 37,40 | -2,09% | 47,00 |
| 06.09.2024 | 38,05 | 38,20 | 38,00 | 38,20 | -1,10% | 500,00 |
| 05.09.2024 | 38,95 | 39,00 | 38,33 | 38,63 | -0,71% | - |
| 04.09.2024 | 38,35 | 38,90 | 38,35 | 38,90 | 0,00% | 263,00 |
| 03.09.2024 | 40,80 | 40,80 | 38,90 | 38,90 | -5,35% | 326,00 |
| 02.09.2024 | 40,60 | 41,25 | 40,60 | 41,10 | -0,96% | 352,00 |
| 30.08.2024 | 40,85 | 41,50 | 40,65 | 41,50 | -3,82% | 753,00 |
| 29.08.2024 | 42,85 | 43,15 | 42,55 | 43,15 | 0,82% | 200,00 |
| 28.08.2024 | 42,65 | 42,80 | 42,65 | 42,80 | -0,35% | 140,00 |
| 27.08.2024 | 42,95 | 42,95 | 42,95 | 42,95 | -0,58% | 72,00 |
| 26.08.2024 | 42,65 | 43,20 | 42,45 | 43,20 | 2,01% | 320,00 |
| 23.08.2024 | 42,35 | 42,35 | 42,20 | 42,35 | -0,35% | 401,00 |
| 22.08.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -2,19% | 48,00 |
| 21.08.2024 | 43,45 | 43,45 | 43,45 | 43,45 | 0,70% | 91,00 |
| 20.08.2024 | 43,15 | 43,15 | 43,15 | 43,15 | -2,49% | 35,00 |
| 19.08.2024 | 44,25 | 44,25 | 44,25 | 44,25 | 0,11% | 1,00 |
| 16.08.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,03% | 1,00 |
| 15.08.2024 | 43,90 | 43,95 | 43,70 | 43,75 | -0,79% | 94,00 |
| 14.08.2024 | 43,13 | 44,10 | 43,08 | 44,10 | 2,20% | - |
| 13.08.2024 | 43,25 | 43,25 | 43,15 | 43,15 | 0,12% | 128,00 |
| 12.08.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 0,35% | 35,00 |
| 09.08.2024 | 42,65 | 42,95 | 42,45 | 42,95 | 2,75% | 430,00 |
| 08.08.2024 | 41,10 | 41,80 | 41,10 | 41,80 | 1,33% | 135,00 |
| 07.08.2024 | 40,40 | 41,60 | 40,40 | 41,25 | 4,30% | 223,00 |
| 06.08.2024 | 39,25 | 39,55 | 39,10 | 39,55 | -1,13% | 382,00 |
| 05.08.2024 | 39,80 | 40,00 | 38,50 | 40,00 | -1,72% | 544,00 |
| 02.08.2024 | 42,00 | 42,00 | 40,70 | 40,70 | -6,65% | 118,00 |
| 01.08.2024 | 43,75 | 43,80 | 43,55 | 43,60 | -1,02% | 87,00 |
| 31.07.2024 | 43,45 | 44,05 | 43,40 | 44,05 | 3,89% | 356,00 |
| 30.07.2024 | 42,20 | 42,40 | 42,20 | 42,40 | -1,28% | 120,00 |
| 29.07.2024 | 42,95 | 42,95 | 42,95 | 42,95 | 1,42% | 72,00 |
| 26.07.2024 | 42,55 | 42,85 | 42,35 | 42,35 | 1,07% | 287,00 |
| 25.07.2024 | 42,60 | 42,60 | 41,90 | 41,90 | -1,76% | 314,00 |
| 24.07.2024 | 43,30 | 43,30 | 42,65 | 42,65 | -1,84% | 394,00 |
| 23.07.2024 | 43,50 | 43,50 | 43,45 | 43,45 | -0,69% | 252,00 |
| 22.07.2024 | 43,85 | 44,25 | 43,70 | 43,75 | -0,68% | 310,00 |
| 19.07.2024 | 44,43 | 44,43 | 43,83 | 44,05 | -1,12% | - |
| 18.07.2024 | 44,55 | 44,55 | 44,55 | 44,55 | 0,68% | 2,00 |