35,800€
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,78 | 36,23 | 35,58 | 35,95 | 0,42% | 239,00 |
| 14.10.2025 | 35,80 | 36,00 | 35,00 | 35,80 | -0,97% | 474,00 |
| 13.10.2025 | 35,95 | 36,50 | 35,90 | 36,15 | 0,28% | 313,00 |
| 10.10.2025 | 37,10 | 37,15 | 35,75 | 36,05 | -5,13% | 797,00 |
| 09.10.2025 | 39,40 | 39,40 | 36,70 | 38,00 | -5,82% | 4.154,00 |
| 08.10.2025 | 40,00 | 40,35 | 40,00 | 40,35 | 1,51% | 179,00 |
| 07.10.2025 | 39,95 | 39,95 | 39,50 | 39,75 | -1,49% | 622,00 |
| 06.10.2025 | 39,90 | 40,50 | 39,90 | 40,35 | 2,15% | 867,00 |
| 03.10.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -1,99% | 130,00 |
| 02.10.2025 | 39,95 | 40,30 | 39,45 | 40,30 | 1,64% | 205,00 |
| 01.10.2025 | 39,30 | 39,65 | 39,25 | 39,65 | 0,13% | 1.109,00 |
| 30.09.2025 | 39,60 | 39,95 | 38,85 | 39,60 | 0,25% | 1.485,00 |
| 29.09.2025 | 40,50 | 40,50 | 39,50 | 39,50 | -0,63% | 169,00 |
| 26.09.2025 | 39,65 | 39,80 | 39,65 | 39,75 | 1,02% | 1.169,00 |
| 25.09.2025 | 40,50 | 40,50 | 39,35 | 39,35 | -1,75% | 161,00 |
| 24.09.2025 | 38,95 | 40,05 | 38,70 | 40,05 | 2,69% | 978,00 |
| 23.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,30% | 102,00 |
| 22.09.2025 | 39,85 | 39,85 | 38,50 | 38,50 | -3,14% | 698,00 |
| 19.09.2025 | 39,10 | 39,75 | 38,85 | 39,75 | 1,15% | 1.340,00 |
| 18.09.2025 | 39,10 | 39,30 | 39,10 | 39,30 | 3,29% | 525,00 |
| 17.09.2025 | 38,05 | 38,05 | 38,05 | 38,05 | -1,55% | 30,00 |
| 16.09.2025 | 39,90 | 39,90 | 37,75 | 38,65 | -2,77% | 4.338,00 |
| 15.09.2025 | 39,90 | 39,90 | 39,35 | 39,75 | -1,36% | 123,00 |
| 12.09.2025 | 39,40 | 40,30 | 39,35 | 40,30 | 1,70% | 846,00 |
| 11.09.2025 | 39,90 | 40,25 | 39,40 | 39,63 | -0,69% | 349,00 |
| 10.09.2025 | 39,83 | 39,98 | 38,95 | 39,90 | 1,01% | 114,00 |
| 09.09.2025 | 39,70 | 39,80 | 39,03 | 39,50 | -0,50% | 2.450,00 |
| 08.09.2025 | 40,55 | 40,68 | 39,08 | 39,70 | -1,00% | 686,00 |
| 05.09.2025 | 40,60 | 40,60 | 39,65 | 40,10 | -0,99% | 754,00 |
| 04.09.2025 | 40,90 | 40,90 | 40,50 | 40,50 | -0,12% | 305,00 |
| 03.09.2025 | 41,50 | 41,50 | 40,55 | 40,55 | -2,17% | 477,00 |
| 02.09.2025 | 42,15 | 42,15 | 41,45 | 41,45 | -1,31% | 87,00 |
| 01.09.2025 | 41,95 | 42,10 | 41,55 | 42,00 | -0,12% | 450,00 |
| 29.08.2025 | 41,60 | 42,05 | 41,60 | 42,05 | 1,94% | 68,00 |
| 28.08.2025 | 41,85 | 41,85 | 41,25 | 41,25 | -0,36% | 122,00 |
| 27.08.2025 | 41,45 | 42,00 | 41,40 | 41,40 | 0,85% | 886,00 |
| 26.08.2025 | 41,10 | 41,20 | 41,00 | 41,05 | -0,36% | 135,00 |
| 25.08.2025 | 41,55 | 41,55 | 40,95 | 41,20 | -0,36% | 278,00 |
| 22.08.2025 | 41,45 | 41,45 | 41,10 | 41,35 | 0,85% | 756,00 |
| 21.08.2025 | 40,85 | 41,00 | 40,85 | 41,00 | 3,14% | 362,00 |
| 20.08.2025 | 39,40 | 39,75 | 39,40 | 39,75 | -0,38% | 149,00 |
| 19.08.2025 | 40,75 | 40,80 | 39,90 | 39,90 | -3,04% | 387,00 |
| 18.08.2025 | 41,40 | 41,55 | 40,60 | 41,15 | -0,72% | 849,00 |
| 15.08.2025 | 41,40 | 41,45 | 41,20 | 41,45 | -0,48% | 439,00 |
| 14.08.2025 | 41,15 | 41,65 | 40,70 | 41,65 | 1,59% | 617,00 |
| 13.08.2025 | 40,60 | 41,10 | 40,55 | 41,00 | -1,44% | 1.949,00 |
| 12.08.2025 | 40,90 | 41,60 | 40,80 | 41,60 | 2,97% | 116,00 |
| 11.08.2025 | 40,35 | 40,40 | 39,35 | 40,40 | 0,75% | 193,00 |
| 08.08.2025 | 40,20 | 40,35 | 39,80 | 40,10 | -0,25% | 873,00 |
| 07.08.2025 | 40,75 | 40,75 | 39,85 | 40,20 | -1,47% | 239,00 |
| 06.08.2025 | 41,10 | 41,10 | 40,70 | 40,80 | -0,24% | 68,00 |
| 05.08.2025 | 40,80 | 40,90 | 40,80 | 40,90 | -0,12% | 15,00 |
| 04.08.2025 | 41,35 | 41,35 | 40,90 | 40,95 | -1,44% | 172,00 |
| 01.08.2025 | 42,00 | 42,00 | 41,55 | 41,55 | -1,66% | 460,00 |
| 31.07.2025 | 42,15 | 42,25 | 41,75 | 42,25 | 0,48% | 82,00 |
| 30.07.2025 | 42,75 | 42,85 | 41,60 | 42,05 | -0,47% | 1.711,00 |
| 29.07.2025 | 42,35 | 42,35 | 42,05 | 42,25 | -0,47% | 370,00 |
| 28.07.2025 | 41,70 | 42,45 | 41,20 | 42,45 | -0,24% | 633,00 |
| 25.07.2025 | 42,85 | 43,05 | 42,55 | 42,55 | -1,62% | 753,00 |
| 24.07.2025 | 43,55 | 43,55 | 42,70 | 43,25 | 0,35% | 1.772,00 |
| 23.07.2025 | 43,55 | 44,40 | 43,10 | 43,10 | 0,47% | 1.784,00 |
| 22.07.2025 | 42,75 | 43,65 | 42,75 | 42,90 | 0,00% | 3.878,00 |
| 21.07.2025 | 43,15 | 44,30 | 42,90 | 42,90 | -1,72% | 551,00 |
| 18.07.2025 | 42,70 | 43,65 | 42,60 | 43,65 | 2,59% | 416,00 |
| 17.07.2025 | 43,00 | 43,00 | 42,20 | 42,55 | -1,73% | 1.597,00 |
| 16.07.2025 | 43,15 | 43,85 | 43,15 | 43,30 | -0,92% | 176,00 |
| 15.07.2025 | 44,40 | 44,40 | 43,55 | 43,70 | -3,00% | 1.763,00 |
| 14.07.2025 | 44,65 | 45,30 | 44,60 | 45,05 | 0,45% | 3.758,00 |
| 11.07.2025 | 42,95 | 44,85 | 42,95 | 44,85 | 3,94% | 798,00 |
| 10.07.2025 | 44,75 | 49,00 | 42,25 | 43,15 | -2,71% | 3.415,00 |
| 09.07.2025 | 44,20 | 44,50 | 44,20 | 44,35 | 0,23% | 173,00 |
| 08.07.2025 | 43,45 | 44,25 | 43,45 | 44,25 | 1,96% | 161,00 |
| 07.07.2025 | 42,80 | 43,40 | 42,75 | 43,40 | 0,12% | 86,00 |
| 04.07.2025 | 43,30 | 43,35 | 43,00 | 43,35 | -0,57% | 707,00 |
| 03.07.2025 | 43,10 | 43,75 | 43,10 | 43,60 | 2,83% | 217,00 |
| 02.07.2025 | 42,30 | 42,40 | 42,30 | 42,40 | -0,24% | 40,00 |
| 01.07.2025 | 41,60 | 42,50 | 41,35 | 42,50 | 2,78% | 35,00 |
| 30.06.2025 | 42,70 | 42,70 | 41,35 | 41,35 | -2,82% | 828,00 |
| 27.06.2025 | 43,35 | 43,35 | 42,55 | 42,55 | -2,18% | 247,00 |
| 26.06.2025 | 43,00 | 43,50 | 42,30 | 43,50 | 1,40% | 347,00 |
| 25.06.2025 | 46,70 | 46,70 | 42,70 | 42,90 | -8,04% | 1.179,00 |
| 24.06.2025 | 48,60 | 48,60 | 44,65 | 46,65 | -13,29% | 1.956,00 |
| 23.06.2025 | 55,00 | 55,00 | 53,60 | 53,80 | -0,74% | 371,00 |
| 20.06.2025 | 54,40 | 54,40 | 54,00 | 54,20 | -2,69% | 85,00 |
| 19.06.2025 | 53,90 | 55,70 | 53,90 | 55,70 | 2,58% | 527,00 |
| 18.06.2025 | 55,20 | 55,20 | 54,10 | 54,30 | -0,18% | 330,00 |
| 17.06.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 0,74% | 1,00 |
| 16.06.2025 | 53,40 | 55,50 | 53,40 | 54,00 | 0,75% | 141,00 |
| 13.06.2025 | 53,40 | 53,90 | 53,40 | 53,60 | 3,28% | 1.215,00 |
| 12.06.2025 | 52,00 | 52,00 | 51,90 | 51,90 | -0,76% | 8,00 |
| 11.06.2025 | 52,30 | 52,30 | 52,30 | 52,30 | -0,95% | 80,00 |
| 10.06.2025 | 50,70 | 52,80 | 50,70 | 52,80 | 4,35% | 51,00 |
| 09.06.2025 | 50,30 | 51,10 | 50,30 | 50,60 | 1,40% | 316,00 |
| 06.06.2025 | 51,10 | 51,10 | 49,90 | 49,90 | -1,77% | 201,00 |
| 05.06.2025 | 50,90 | 50,90 | 50,80 | 50,80 | -0,39% | 200,00 |
| 04.06.2025 | 51,10 | 51,20 | 51,00 | 51,00 | 0,39% | 165,00 |
| 03.06.2025 | 50,70 | 50,80 | 50,20 | 50,80 | 0,20% | 81,00 |
| 02.06.2025 | 50,80 | 51,20 | 50,70 | 50,70 | 1,40% | 639,00 |
| 30.05.2025 | 50,70 | 50,70 | 50,00 | 50,00 | -1,67% | 55,00 |
| 29.05.2025 | 51,45 | 51,55 | 50,65 | 50,85 | -0,10% | - |