45,450€
3,18%
Echtzeit-Aktienkurs NORWEGIAN ENERGY CO.
Bid:
Ask:
Aktienkurse zur NORWEGIAN ENERGY CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2026 | 50,50 | 51,20 | 50,50 | 50,90 | 0,59% | 905,00 |
| 02.06.2026 | 50,10 | 51,80 | 49,80 | 50,60 | 1,20% | 2.362,00 |
| 01.06.2026 | 49,55 | 50,50 | 49,10 | 50,00 | 3,09% | 3.037,00 |
| 29.05.2026 | 49,45 | 49,60 | 48,10 | 48,50 | -2,51% | 2.855,00 |
| 28.05.2026 | 49,45 | 50,50 | 49,20 | 49,75 | 1,43% | 4.630,00 |
| 27.05.2026 | 51,90 | 51,90 | 48,90 | 49,05 | -6,03% | 806,00 |
| 26.05.2026 | 50,10 | 53,10 | 49,80 | 52,20 | -1,32% | 6.634,00 |
| 25.05.2026 | 53,80 | 53,80 | 52,90 | 52,90 | 0,57% | 244,00 |
| 22.05.2026 | 52,30 | 52,80 | 51,90 | 52,60 | -5,05% | 3.875,00 |
| 21.05.2026 | 55,10 | 56,60 | 54,00 | 55,40 | -0,72% | 3.867,00 |
| 20.05.2026 | 55,10 | 56,00 | 55,10 | 55,80 | 2,39% | 2.245,00 |
| 19.05.2026 | 54,70 | 55,40 | 54,50 | 54,50 | -0,55% | 1.302,00 |
| 18.05.2026 | 52,60 | 54,90 | 52,60 | 54,80 | 3,01% | 825,00 |
| 15.05.2026 | 53,80 | 53,80 | 53,00 | 53,20 | -2,21% | 1.615,00 |
| 14.05.2026 | 54,30 | 54,90 | 54,20 | 54,40 | 1,12% | 1.083,00 |
| 13.05.2026 | 54,30 | 54,30 | 53,00 | 53,80 | -1,10% | 1.562,00 |
| 12.05.2026 | 54,10 | 54,40 | 53,40 | 54,40 | 3,42% | 932,00 |
| 11.05.2026 | 53,60 | 53,90 | 52,30 | 52,60 | -1,13% | 1.534,00 |
| 08.05.2026 | 53,20 | 53,30 | 52,80 | 53,20 | -0,37% | 1.490,00 |
| 07.05.2026 | 51,70 | 53,40 | 51,70 | 53,40 | -0,56% | 1.477,00 |
| 06.05.2026 | 54,90 | 54,90 | 51,90 | 53,70 | -2,54% | 1.455,00 |
| 05.05.2026 | 55,00 | 56,20 | 55,00 | 55,10 | 0,55% | 2.087,00 |
| 04.05.2026 | 54,10 | 56,00 | 54,10 | 54,80 | 3,01% | 1.393,00 |
| 30.04.2026 | 53,80 | 54,90 | 53,20 | 53,20 | -0,93% | 637,00 |
| 29.04.2026 | 54,10 | 54,50 | 53,70 | 53,70 | 0,00% | 4.346,00 |
| 28.04.2026 | 53,10 | 53,80 | 53,10 | 53,70 | 4,07% | 1.555,00 |
| 27.04.2026 | 51,70 | 52,80 | 51,60 | 51,60 | 1,38% | 1.679,00 |
| 24.04.2026 | 51,80 | 51,80 | 50,90 | 50,90 | 0,39% | 203,00 |
| 23.04.2026 | 50,20 | 51,00 | 50,20 | 50,70 | 1,71% | 5.364,00 |
| 22.04.2026 | 48,30 | 50,40 | 48,30 | 49,85 | 3,42% | 1.011,00 |
| 21.04.2026 | 48,15 | 48,55 | 47,85 | 48,20 | 1,15% | 1.841,00 |
| 20.04.2026 | 46,70 | 48,60 | 46,70 | 47,65 | 1,49% | 3.932,00 |
| 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 |