58,150€
-0,26%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 57,60 | 58,75 | 57,60 | 58,50 | 0,34% | 7,00 |
| 20.10.2026 | 58,70 | 59,20 | 57,80 | 58,30 | -0,34% | 262,00 |
| 19.10.2026 | 59,00 | 59,20 | 58,10 | 58,50 | 0,34% | 839,00 |
| 16.10.2026 | 56,70 | 58,30 | 56,70 | 58,30 | 2,46% | 226,00 |
| 15.10.2026 | 56,40 | 56,90 | 55,70 | 56,90 | 0,71% | 560,00 |
| 14.10.2026 | 56,20 | 57,10 | 56,20 | 56,50 | 1,07% | 543,00 |
| 13.10.2026 | 55,30 | 55,90 | 55,30 | 55,90 | 1,08% | 187,00 |
| 12.10.2026 | 54,50 | 55,50 | 54,20 | 55,30 | 1,28% | 2.159,00 |
| 09.10.2026 | 54,40 | 54,60 | 53,90 | 54,60 | 0,18% | 909,00 |
| 08.10.2026 | 54,10 | 54,50 | 54,10 | 54,50 | 3,22% | 275,00 |
| 07.10.2026 | 52,90 | 53,60 | 52,80 | 52,80 | -0,38% | 540,00 |
| 06.10.2026 | 53,00 | 53,40 | 52,90 | 53,00 | -0,19% | 611,00 |
| 05.10.2026 | 52,50 | 53,40 | 52,50 | 53,10 | 1,53% | 1.378,00 |
| 02.10.2026 | 52,70 | 52,70 | 52,00 | 52,30 | -0,95% | 728,00 |
| 01.10.2026 | 52,50 | 52,80 | 51,20 | 52,80 | 0,76% | 1.102,00 |
| 30.09.2026 | 52,90 | 52,90 | 51,70 | 52,40 | -1,13% | 552,00 |
| 29.09.2026 | 53,60 | 53,60 | 51,90 | 53,00 | -0,19% | 228,00 |
| 28.09.2026 | 53,60 | 53,70 | 53,10 | 53,10 | 0,00% | 1.091,00 |
| 25.09.2026 | 54,20 | 54,20 | 52,40 | 53,10 | -2,39% | 1.687,00 |
| 24.09.2026 | 54,50 | 55,40 | 54,30 | 54,40 | 0,55% | 1.047,00 |
| 23.09.2026 | 53,00 | 54,40 | 52,50 | 54,10 | 1,88% | 500,00 |
| 22.09.2026 | 54,20 | 54,20 | 51,70 | 53,10 | -3,63% | 827,00 |
| 21.09.2026 | 55,10 | 55,10 | 53,80 | 55,10 | 0,18% | 515,00 |
| 18.09.2026 | 54,90 | 55,00 | 54,20 | 55,00 | 0,92% | 370,00 |
| 17.09.2026 | 55,40 | 55,40 | 54,30 | 54,50 | -1,98% | 889,00 |
| 16.09.2026 | 56,30 | 56,50 | 55,60 | 55,60 | -1,24% | 1.928,00 |
| 15.09.2026 | 55,80 | 56,30 | 55,30 | 56,30 | 1,08% | 1.448,00 |
| 14.09.2026 | 55,90 | 55,90 | 55,30 | 55,70 | 2,01% | 505,00 |
| 11.09.2026 | 54,80 | 54,80 | 54,10 | 54,60 | -0,18% | 304,00 |
| 10.09.2026 | 54,70 | 55,50 | 54,60 | 54,70 | -0,18% | 1.556,00 |
| 09.09.2026 | 53,90 | 54,80 | 53,90 | 54,80 | 3,20% | 1.571,00 |
| 08.09.2026 | 52,90 | 53,50 | 52,90 | 53,10 | 1,92% | 754,00 |
| 07.09.2026 | 52,40 | 52,40 | 52,10 | 52,10 | 0,19% | 649,00 |
| 04.09.2026 | 51,80 | 52,40 | 51,50 | 52,00 | 0,78% | 1.331,00 |
| 03.09.2026 | 51,40 | 51,80 | 51,40 | 51,60 | -1,15% | 2.218,00 |
| 02.09.2026 | 51,90 | 52,70 | 51,80 | 52,20 | 0,58% | 2.406,00 |
| 01.09.2026 | 51,10 | 52,00 | 50,90 | 51,90 | 2,37% | 562,00 |
| 31.08.2026 | 50,10 | 51,10 | 50,10 | 50,70 | 1,60% | 857,00 |
| 28.08.2026 | 50,30 | 50,30 | 49,80 | 49,90 | -0,40% | 249,00 |
| 27.08.2026 | 49,25 | 50,10 | 49,25 | 50,10 | 0,80% | 354,00 |
| 26.08.2026 | 49,70 | 49,80 | 48,60 | 49,70 | -1,00% | 684,00 |
| 25.08.2026 | 50,30 | 50,30 | 49,30 | 50,20 | -0,79% | 724,00 |
| 24.08.2026 | 50,90 | 51,10 | 50,50 | 50,60 | -0,78% | 851,00 |
| 21.08.2026 | 51,70 | 52,00 | 50,80 | 51,00 | -1,35% | 1.352,00 |
| 20.08.2026 | 50,60 | 51,70 | 50,30 | 51,70 | 1,97% | 3.939,00 |
| 19.08.2026 | 49,05 | 51,00 | 49,05 | 50,70 | 3,36% | 2.749,00 |
| 18.08.2026 | 48,75 | 49,05 | 48,65 | 49,05 | 0,93% | 430,00 |
| 17.08.2026 | 48,55 | 48,70 | 48,45 | 48,60 | 0,10% | 275,00 |
| 14.08.2026 | 47,45 | 48,55 | 47,45 | 48,55 | 2,21% | 273,00 |
| 13.08.2026 | 47,60 | 47,60 | 47,35 | 47,50 | -2,66% | 349,00 |
| 12.08.2026 | 48,65 | 48,80 | 48,20 | 48,80 | 0,31% | 478,00 |
| 11.08.2026 | 48,15 | 48,65 | 47,95 | 48,65 | 2,42% | 494,00 |
| 10.08.2026 | 46,45 | 47,65 | 46,20 | 47,50 | 1,82% | 994,00 |
| 07.08.2026 | 46,35 | 46,70 | 46,00 | 46,65 | 0,54% | 2.109,00 |
| 06.08.2026 | 46,40 | 46,40 | 45,95 | 46,40 | 0,87% | 1.473,00 |
| 05.08.2026 | 47,30 | 47,30 | 45,95 | 46,00 | -2,65% | 2.172,00 |
| 04.08.2026 | 46,75 | 48,15 | 46,20 | 47,25 | 1,07% | 799,00 |
| 03.08.2026 | 46,10 | 46,80 | 46,05 | 46,75 | -1,16% | 148,00 |
| 31.07.2026 | 46,15 | 47,30 | 46,15 | 47,30 | 3,73% | 1.154,00 |
| 30.07.2026 | 47,80 | 47,80 | 45,60 | 45,60 | -4,10% | 2.250,00 |
| 29.07.2026 | 46,00 | 47,55 | 46,00 | 47,55 | 3,37% | 3.151,00 |
| 28.07.2026 | 46,55 | 46,80 | 45,80 | 46,00 | -0,97% | 2.150,00 |
| 27.07.2026 | 47,60 | 47,60 | 45,75 | 46,45 | -3,03% | 4.227,00 |
| 24.07.2026 | 48,00 | 48,25 | 47,45 | 47,90 | -0,83% | 1.015,00 |
| 23.07.2026 | 48,55 | 48,75 | 48,20 | 48,30 | 0,62% | 1.887,00 |
| 22.07.2026 | 47,40 | 48,25 | 47,15 | 48,00 | 3,00% | 1.817,00 |
| 21.07.2026 | 45,90 | 46,85 | 44,90 | 46,60 | 5,07% | 3.823,00 |
| 20.07.2026 | 46,30 | 46,30 | 43,10 | 44,35 | -3,17% | 4.280,00 |
| 17.07.2026 | 42,30 | 45,80 | 42,30 | 45,80 | -8,03% | 3.310,00 |
| 16.07.2026 | 53,00 | 53,00 | 47,70 | 49,80 | -6,04% | 3.320,00 |
| 15.07.2026 | 48,85 | 53,10 | 48,80 | 53,00 | 6,64% | 2.000,00 |
| 14.07.2026 | 48,40 | 49,70 | 48,15 | 49,70 | 3,54% | 3.866,00 |
| 13.07.2026 | 50,00 | 50,00 | 46,65 | 48,00 | 4,80% | 4.621,00 |
| 10.07.2026 | 48,80 | 48,80 | 45,70 | 45,80 | -5,66% | 1.582,00 |
| 09.07.2026 | 44,35 | 48,75 | 44,35 | 48,55 | 6,70% | 850,00 |
| 08.07.2026 | 44,25 | 45,50 | 44,25 | 45,50 | 3,29% | 3.820,00 |
| 07.07.2026 | 43,25 | 44,10 | 43,20 | 44,05 | 1,26% | 1.080,00 |
| 06.07.2026 | 43,80 | 43,95 | 43,20 | 43,50 | -1,58% | 391,00 |
| 03.07.2026 | 44,30 | 44,30 | 43,75 | 44,20 | 0,80% | 347,00 |
| 02.07.2026 | 43,30 | 43,90 | 43,30 | 43,85 | 0,34% | 310,00 |
| 01.07.2026 | 44,25 | 44,25 | 43,00 | 43,70 | -1,69% | 1.441,00 |
| 30.06.2026 | 44,95 | 45,25 | 44,00 | 44,45 | -0,67% | 468,00 |
| 29.06.2026 | 45,95 | 45,95 | 44,55 | 44,75 | -1,10% | 589,00 |
| 26.06.2026 | 46,05 | 46,05 | 44,95 | 45,25 | -2,27% | 410,00 |
| 25.06.2026 | 46,80 | 46,85 | 44,85 | 46,30 | -0,86% | 1.215,00 |
| 24.06.2026 | 47,40 | 47,40 | 46,25 | 46,70 | -1,58% | 303,00 |
| 23.06.2026 | 47,20 | 47,60 | 46,80 | 47,45 | -1,35% | 642,00 |
| 22.06.2026 | 47,45 | 48,25 | 47,45 | 48,10 | 1,37% | 821,00 |
| 19.06.2026 | 47,45 | 47,80 | 47,15 | 47,45 | 0,96% | 367,00 |
| 18.06.2026 | 47,95 | 48,00 | 46,65 | 47,00 | -2,99% | 744,00 |
| 17.06.2026 | 48,50 | 48,95 | 48,00 | 48,45 | -0,72% | 1.031,00 |
| 16.06.2026 | 48,65 | 49,10 | 48,45 | 48,80 | -0,91% | 462,00 |
| 15.06.2026 | 51,40 | 51,40 | 48,30 | 49,25 | -4,00% | 2.460,00 |
| 12.06.2026 | 52,10 | 52,10 | 49,25 | 51,30 | -2,47% | 2.258,00 |
| 11.06.2026 | 52,00 | 52,90 | 52,00 | 52,60 | 1,35% | 881,00 |
| 10.06.2026 | 50,80 | 52,40 | 50,50 | 51,90 | 3,18% | 554,00 |
| 09.06.2026 | 51,50 | 51,70 | 49,70 | 50,30 | -2,52% | 902,00 |
| 08.06.2026 | 50,90 | 54,30 | 50,90 | 51,60 | 2,18% | 1.385,00 |
| 05.06.2026 | 52,40 | 52,60 | 50,50 | 50,50 | -3,07% | 566,00 |
| 04.06.2026 | 50,90 | 52,30 | 50,90 | 52,10 | 2,36% | 1.516,00 |