46,975€
-5,48%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 50,00 | 50,00 | 46,00 | 46,95 | -5,44% | 1.954,00 |
| 16.04.2026 | 49,00 | 49,65 | 48,65 | 49,65 | 1,74% | 330,00 |
| 15.04.2026 | 49,85 | 49,85 | 48,65 | 48,80 | -1,81% | 1.497,00 |
| 14.04.2026 | 50,90 | 51,10 | 49,70 | 49,70 | -2,74% | 954,00 |
| 13.04.2026 | 50,00 | 51,20 | 50,00 | 51,10 | 5,36% | 853,00 |
| 10.04.2026 | 49,50 | 50,50 | 48,50 | 48,50 | -2,22% | 1.242,00 |
| 09.04.2026 | 49,70 | 51,10 | 49,45 | 49,60 | 1,12% | 1.264,00 |
| 08.04.2026 | 50,00 | 50,00 | 47,00 | 49,05 | -5,85% | 2.610,00 |
| 07.04.2026 | 50,20 | 52,10 | 50,10 | 52,10 | 4,41% | 739,00 |
| 02.04.2026 | 49,50 | 49,90 | 48,40 | 49,90 | -0,10% | 1.668,00 |
| 01.04.2026 | 49,85 | 50,30 | 48,70 | 49,95 | 0,71% | 972,00 |
| 31.03.2026 | 50,90 | 51,40 | 49,60 | 49,60 | -3,31% | 5.102,00 |
| 30.03.2026 | 50,70 | 51,50 | 50,70 | 51,30 | 1,99% | 4.245,00 |
| 27.03.2026 | 50,90 | 50,90 | 50,30 | 50,30 | 1,72% | 2.281,00 |
| 26.03.2026 | 48,75 | 50,00 | 48,75 | 49,45 | 1,02% | 1.356,00 |
| 25.03.2026 | 49,00 | 49,00 | 47,20 | 48,95 | -0,51% | 1.989,00 |
| 24.03.2026 | 47,20 | 49,20 | 47,00 | 49,20 | -2,38% | 3.264,00 |
| 23.03.2026 | 52,80 | 53,40 | 49,20 | 50,40 | -6,67% | 3.651,00 |
| 20.03.2026 | 55,90 | 56,20 | 52,90 | 54,00 | -3,91% | 4.366,00 |
| 19.03.2026 | 53,60 | 56,20 | 53,30 | 56,20 | 6,24% | 4.281,00 |
| 18.03.2026 | 52,20 | 53,20 | 52,20 | 52,90 | 0,19% | 1.948,00 |
| 17.03.2026 | 51,40 | 52,80 | 51,40 | 52,80 | 3,33% | 1.072,00 |
| 16.03.2026 | 50,50 | 51,30 | 49,80 | 51,10 | 2,20% | 2.371,00 |
| 13.03.2026 | 51,70 | 51,70 | 49,50 | 50,00 | -3,66% | 3.415,00 |
| 12.03.2026 | 49,65 | 52,20 | 49,65 | 51,90 | 4,11% | 1.747,00 |
| 11.03.2026 | 49,40 | 50,20 | 48,80 | 49,85 | 1,01% | 3.895,00 |
| 10.03.2026 | 49,35 | 49,85 | 47,40 | 49,35 | -1,89% | 1.717,00 |
| 09.03.2026 | 48,70 | 50,60 | 48,00 | 50,30 | 1,11% | 4.039,00 |
| 06.03.2026 | 48,00 | 50,10 | 48,00 | 49,75 | 3,97% | 1.329,00 |
| 05.03.2026 | 48,00 | 48,20 | 47,10 | 47,85 | -1,34% | 12.093,00 |
| 04.03.2026 | 47,45 | 48,50 | 47,40 | 48,50 | 0,21% | 9.973,00 |
| 03.03.2026 | 48,60 | 49,05 | 47,85 | 48,40 | -0,41% | 6.477,00 |
| 02.03.2026 | 46,80 | 49,10 | 46,65 | 48,60 | 7,76% | 10.721,00 |
| 27.02.2026 | 45,10 | 45,70 | 44,80 | 45,10 | 0,22% | 2.889,00 |
| 26.02.2026 | 43,80 | 45,30 | 43,80 | 45,00 | 2,74% | 2.162,00 |
| 25.02.2026 | 42,65 | 43,80 | 42,65 | 43,80 | 2,58% | 6.165,00 |
| 24.02.2026 | 42,00 | 43,20 | 41,25 | 42,70 | -0,93% | 5.500,00 |
| 23.02.2026 | 41,20 | 43,10 | 41,20 | 43,10 | 4,23% | 1.551,00 |
| 20.02.2026 | 41,25 | 41,35 | 40,80 | 41,35 | 0,24% | 560,00 |
| 19.02.2026 | 41,10 | 41,60 | 41,05 | 41,25 | -1,55% | 754,00 |
| 18.02.2026 | 39,80 | 41,90 | 39,80 | 41,90 | 5,28% | 170,00 |
| 17.02.2026 | 39,80 | 40,35 | 39,80 | 39,80 | -0,75% | 353,00 |
| 16.02.2026 | 40,60 | 40,85 | 39,50 | 40,10 | -0,87% | 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 |