39,925€
-1,30%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 40,55 | 41,00 | 39,30 | 39,93 | -1,30% | 1.041,00 |
| 13.02.2026 | 40,10 | 41,25 | 39,55 | 40,45 | 0,87% | 1.256,00 |
| 12.02.2026 | 40,75 | 41,00 | 40,10 | 40,10 | -0,50% | 1.384,00 |
| 11.02.2026 | 39,65 | 40,50 | 39,40 | 40,30 | 1,77% | 1.401,00 |
| 10.02.2026 | 39,50 | 39,60 | 39,50 | 39,60 | -0,25% | 296,00 |
| 09.02.2026 | 38,50 | 39,70 | 38,50 | 39,70 | 2,32% | 4.810,00 |
| 06.02.2026 | 38,25 | 39,15 | 37,95 | 38,80 | 0,78% | 1.252,00 |
| 05.02.2026 | 39,25 | 39,75 | 38,50 | 38,50 | -2,78% | 1.256,00 |
| 04.02.2026 | 39,15 | 39,60 | 38,80 | 39,60 | 1,93% | 2.524,00 |
| 03.02.2026 | 38,60 | 38,85 | 38,45 | 38,85 | 1,57% | 213,00 |
| 02.02.2026 | 38,65 | 38,65 | 37,75 | 38,25 | -2,17% | 3.066,00 |
| 30.01.2026 | 39,80 | 40,45 | 38,90 | 39,10 | -2,13% | 2.248,00 |
| 29.01.2026 | 38,60 | 40,10 | 38,60 | 39,95 | 3,63% | 3.165,00 |
| 28.01.2026 | 38,30 | 38,60 | 38,20 | 38,55 | 0,65% | 1.313,00 |
| 27.01.2026 | 38,50 | 38,50 | 37,60 | 38,30 | -0,13% | 1.918,00 |
| 26.01.2026 | 38,90 | 39,30 | 38,15 | 38,35 | -1,16% | 1.471,00 |
| 23.01.2026 | 37,70 | 38,80 | 37,70 | 38,80 | 2,65% | 385,00 |
| 22.01.2026 | 38,75 | 38,75 | 37,50 | 37,80 | -1,82% | 2.244,00 |
| 21.01.2026 | 37,45 | 38,50 | 37,40 | 38,50 | 2,67% | 1.439,00 |
| 20.01.2026 | 36,75 | 37,50 | 36,50 | 37,50 | 1,90% | 1.458,00 |
| 19.01.2026 | 37,30 | 37,40 | 36,70 | 36,80 | -2,26% | 2.174,00 |
| 16.01.2026 | 35,85 | 37,65 | 35,85 | 37,65 | 5,61% | 1.286,00 |
| 15.01.2026 | 37,65 | 37,65 | 35,40 | 35,65 | -5,31% | 3.079,00 |
| 14.01.2026 | 39,50 | 39,50 | 36,50 | 37,65 | -4,56% | 2.332,00 |
| 13.01.2026 | 38,05 | 39,90 | 38,05 | 39,45 | 3,82% | 2.103,00 |
| 12.01.2026 | 37,45 | 38,00 | 37,40 | 38,00 | 2,84% | 2.440,00 |
| 09.01.2026 | 36,85 | 37,25 | 36,85 | 36,95 | 0,96% | 2.196,00 |
| 08.01.2026 | 36,10 | 36,60 | 35,90 | 36,60 | 0,55% | 3.033,00 |
| 07.01.2026 | 36,40 | 36,40 | 36,00 | 36,40 | -2,80% | 55,00 |
| 06.01.2026 | 37,25 | 37,45 | 37,25 | 37,45 | 1,63% | 133,00 |
| 05.01.2026 | 38,00 | 38,00 | 36,50 | 36,85 | -2,77% | 2.075,00 |
| 02.01.2026 | 37,90 | 37,90 | 37,65 | 37,90 | 1,61% | 507,00 |
| 30.12.2025 | 36,70 | 37,55 | 36,70 | 37,30 | 1,91% | 1.084,00 |
| 29.12.2025 | 36,15 | 36,85 | 36,15 | 36,60 | 0,83% | 2.305,00 |
| 23.12.2025 | 35,65 | 36,35 | 35,65 | 36,30 | 0,55% | 2.506,00 |
| 22.12.2025 | 34,95 | 36,10 | 34,95 | 36,10 | 3,88% | 1.558,00 |
| 19.12.2025 | 34,30 | 35,00 | 34,30 | 34,75 | 0,29% | 892,00 |
| 18.12.2025 | 33,95 | 34,65 | 33,95 | 34,65 | 2,36% | 794,00 |
| 17.12.2025 | 34,05 | 34,30 | 33,75 | 33,85 | 0,89% | 886,00 |
| 16.12.2025 | 34,00 | 34,10 | 33,50 | 33,55 | -1,47% | 2.142,00 |
| 15.12.2025 | 35,70 | 35,75 | 34,05 | 34,05 | -4,22% | 1.937,00 |
| 12.12.2025 | 36,90 | 36,90 | 35,50 | 35,55 | -3,92% | 2.485,00 |
| 11.12.2025 | 35,95 | 37,00 | 35,80 | 37,00 | 1,37% | 3.438,00 |
| 10.12.2025 | 37,45 | 37,45 | 36,50 | 36,50 | -3,44% | 401,00 |
| 09.12.2025 | 37,55 | 38,10 | 37,50 | 37,80 | -0,13% | 1.440,00 |
| 08.12.2025 | 38,20 | 38,20 | 37,80 | 37,85 | -0,79% | 163,00 |
| 05.12.2025 | 37,40 | 38,15 | 37,40 | 38,15 | 3,25% | 844,00 |
| 04.12.2025 | 37,85 | 37,85 | 36,95 | 36,95 | -0,67% | 605,00 |
| 03.12.2025 | 37,15 | 37,75 | 37,15 | 37,20 | 1,36% | 752,00 |
| 02.12.2025 | 37,20 | 37,20 | 36,30 | 36,70 | -2,00% | 651,00 |
| 01.12.2025 | 37,20 | 37,75 | 37,00 | 37,45 | 0,40% | 560,00 |
| 28.11.2025 | 36,25 | 37,35 | 36,25 | 37,30 | 3,04% | 308,00 |
| 27.11.2025 | 35,70 | 36,20 | 35,70 | 36,20 | 0,42% | 379,00 |
| 26.11.2025 | 35,80 | 36,05 | 35,55 | 36,05 | -0,28% | 251,00 |
| 25.11.2025 | 36,45 | 36,60 | 35,90 | 36,15 | -1,63% | 1.347,00 |
| 24.11.2025 | 38,00 | 38,45 | 36,65 | 36,75 | -2,00% | 1.626,00 |
| 21.11.2025 | 38,55 | 40,00 | 37,25 | 37,50 | -9,31% | 2.880,00 |
| 20.11.2025 | 42,70 | 42,80 | 41,35 | 41,35 | -1,78% | 147,00 |
| 19.11.2025 | 43,50 | 43,50 | 42,10 | 42,10 | -1,64% | 2.100,00 |
| 18.11.2025 | 43,20 | 44,15 | 42,65 | 42,80 | -2,06% | 621,00 |
| 17.11.2025 | 42,85 | 43,70 | 42,75 | 43,70 | 4,17% | 507,00 |
| 14.11.2025 | 42,55 | 42,90 | 41,95 | 41,95 | -1,64% | 303,00 |
| 13.11.2025 | 43,25 | 43,25 | 42,55 | 42,65 | -1,39% | 1.574,00 |
| 12.11.2025 | 43,30 | 43,90 | 42,85 | 43,25 | -0,23% | 652,00 |
| 11.11.2025 | 40,90 | 43,35 | 40,90 | 43,35 | 5,99% | 2.890,00 |
| 10.11.2025 | 41,55 | 41,60 | 40,90 | 40,90 | -0,73% | 317,00 |
| 07.11.2025 | 40,75 | 41,20 | 40,40 | 41,20 | 2,87% | 1.748,00 |
| 06.11.2025 | 40,60 | 40,60 | 40,00 | 40,05 | -1,23% | 805,00 |
| 05.11.2025 | 40,00 | 40,55 | 40,00 | 40,55 | 1,37% | 1.009,00 |
| 04.11.2025 | 40,30 | 40,30 | 39,55 | 40,00 | -1,36% | 2.510,00 |
| 03.11.2025 | 39,30 | 40,75 | 39,30 | 40,55 | 2,40% | 1.099,00 |
| 31.10.2025 | 39,10 | 39,80 | 38,55 | 39,60 | 3,66% | 5.578,00 |
| 30.10.2025 | 36,80 | 38,60 | 36,80 | 38,20 | 3,52% | 2.313,00 |
| 29.10.2025 | 36,95 | 38,55 | 36,00 | 36,90 | 0,00% | 2.002,00 |
| 28.10.2025 | 36,95 | 36,95 | 36,65 | 36,90 | -1,07% | 623,00 |
| 27.10.2025 | 37,10 | 37,30 | 36,50 | 37,30 | 1,36% | 509,00 |
| 24.10.2025 | 37,55 | 37,55 | 36,75 | 36,80 | -2,00% | 3.089,00 |
| 23.10.2025 | 36,10 | 37,55 | 36,10 | 37,55 | 3,16% | 4.379,00 |
| 22.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | 15,00 |
| 21.10.2025 | 35,60 | 35,95 | 35,60 | 35,80 | 0,56% | 938,00 |
| 20.10.2025 | 35,05 | 35,90 | 35,05 | 35,60 | 0,71% | 1.602,00 |
| 17.10.2025 | 36,30 | 36,30 | 34,65 | 35,35 | -3,15% | 743,00 |
| 16.10.2025 | 36,40 | 36,75 | 36,40 | 36,50 | 2,38% | 347,00 |
| 15.10.2025 | 35,65 | 36,15 | 35,65 | 35,65 | -0,42% | 258,00 |
| 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 |