46,700€
-13,20%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 48,20 | 48,78 | 44,60 | 46,68 | -13,24% | 1.706,00 |
| 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% | - |
| 28.05.2025 | 51,00 | 51,30 | 50,70 | 50,90 | 0,39% | 401,00 |
| 27.05.2025 | 51,40 | 51,40 | 50,70 | 50,70 | -1,17% | 662,00 |
| 26.05.2025 | 51,10 | 51,30 | 51,10 | 51,30 | 0,98% | 186,00 |
| 23.05.2025 | 50,60 | 50,90 | 50,60 | 50,80 | 2,26% | 160,00 |
| 22.05.2025 | 50,20 | 50,35 | 49,40 | 49,68 | -1,24% | - |
| 21.05.2025 | 50,80 | 50,90 | 50,30 | 50,30 | 0,60% | 107,00 |
| 20.05.2025 | 50,60 | 50,60 | 50,00 | 50,00 | -0,79% | 281,00 |
| 19.05.2025 | 51,80 | 51,80 | 50,40 | 50,40 | -3,26% | 148,00 |
| 16.05.2025 | 51,80 | 52,40 | 51,80 | 52,10 | 2,16% | 264,00 |
| 15.05.2025 | 51,50 | 51,50 | 50,80 | 51,00 | -1,92% | 344,00 |
| 14.05.2025 | 52,70 | 52,70 | 51,40 | 52,00 | -0,95% | 882,00 |
| 13.05.2025 | 52,40 | 52,50 | 52,20 | 52,50 | -1,50% | 330,00 |
| 12.05.2025 | 52,80 | 53,30 | 52,80 | 53,30 | 3,29% | 210,00 |
| 09.05.2025 | 50,85 | 52,75 | 50,85 | 51,60 | 1,18% | - |
| 08.05.2025 | 50,30 | 51,00 | 50,30 | 51,00 | 1,80% | 2,00 |
| 07.05.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 0,91% | 152,00 |
| 06.05.2025 | 50,00 | 50,00 | 49,20 | 49,65 | 1,43% | 22,00 |
| 05.05.2025 | 50,70 | 51,00 | 48,95 | 48,95 | -3,83% | 613,00 |
| 02.05.2025 | 50,90 | 51,20 | 50,70 | 50,90 | 0,99% | 10,00 |
| 30.04.2025 | 51,30 | 51,30 | 50,40 | 50,40 | -2,14% | 39,00 |
| 29.04.2025 | 50,70 | 51,50 | 50,70 | 51,50 | 1,78% | 700,00 |
| 28.04.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 2,12% | 51,00 |
| 25.04.2025 | 49,55 | 49,55 | 49,55 | 49,55 | 2,06% | 100,00 |
| 24.04.2025 | 48,30 | 48,55 | 47,70 | 48,55 | 1,36% | 147,00 |
| 23.04.2025 | 48,00 | 48,40 | 47,90 | 47,90 | 0,10% | 56,00 |
| 22.04.2025 | 47,15 | 47,85 | 46,90 | 47,85 | 1,70% | 296,00 |
| 17.04.2025 | 46,80 | 47,05 | 46,80 | 47,05 | 1,62% | 113,00 |
| 16.04.2025 | 47,25 | 47,55 | 46,05 | 46,30 | -3,94% | - |
| 15.04.2025 | 48,75 | 48,75 | 47,75 | 48,20 | 0,31% | 616,00 |
| 14.04.2025 | 48,70 | 48,70 | 47,60 | 48,05 | 1,37% | 140,00 |
| 11.04.2025 | 46,40 | 47,40 | 46,40 | 47,40 | 4,06% | 345,00 |
| 10.04.2025 | 48,00 | 48,90 | 45,00 | 45,55 | -7,04% | 882,00 |
| 09.04.2025 | 46,70 | 49,20 | 45,00 | 49,00 | 4,26% | 291,00 |
| 08.04.2025 | 52,00 | 52,00 | 46,00 | 47,00 | -6,93% | 440,00 |
| 07.04.2025 | 45,50 | 50,50 | 44,25 | 50,50 | 6,77% | 1.989,00 |
| 04.04.2025 | 51,70 | 51,70 | 47,00 | 47,30 | -10,92% | 613,00 |
| 03.04.2025 | 53,70 | 54,00 | 52,70 | 53,10 | -3,63% | 196,00 |
| 02.04.2025 | 57,50 | 57,60 | 54,00 | 55,10 | -4,01% | - |
| 01.04.2025 | 57,10 | 57,40 | 57,10 | 57,40 | 2,50% | 109,00 |
| 31.03.2025 | 55,60 | 56,40 | 55,40 | 56,00 | -2,61% | 348,00 |
| 28.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,05% | 6,00 |
| 27.03.2025 | 57,70 | 57,70 | 56,90 | 56,90 | -1,22% | 159,00 |
| 26.03.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,17% | 1,00 |
| 25.03.2025 | 57,90 | 58,10 | 57,70 | 57,70 | 1,23% | 435,00 |
| 24.03.2025 | 58,60 | 58,60 | 57,00 | 57,00 | -2,40% | 81,00 |
| 21.03.2025 | 60,80 | 61,00 | 58,40 | 58,40 | -2,67% | 185,00 |
| 20.03.2025 | 60,10 | 60,30 | 60,00 | 60,00 | 1,52% | 178,00 |
| 19.03.2025 | 58,90 | 59,10 | 58,30 | 59,10 | 0,68% | 821,00 |
| 18.03.2025 | 58,50 | 59,00 | 58,50 | 58,70 | 4,26% | 290,00 |
| 17.03.2025 | 53,00 | 56,30 | 53,00 | 56,30 | 4,84% | 253,00 |
| 14.03.2025 | 53,40 | 53,70 | 53,30 | 53,70 | -0,92% | 65,00 |
| 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 |