56,900€
-2,23%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 58,30 | 58,60 | 56,20 | 56,85 | -2,32% | 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 |
| 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 |