2,831NOK
2,56%
Echtzeit-Aktienkurs North Energy ASA
Bid:
Ask:
Aktienkurse zur North Energy ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 2,73 | 2,84 | 2,73 | 2,82 | 2,01% | - |
| 25.06.2025 | 2,87 | 2,87 | 2,76 | 2,76 | -3,41% | - |
| 24.06.2025 | 2,90 | 2,90 | 2,82 | 2,86 | -0,15% | - |
| 23.06.2025 | 2,85 | 2,93 | 2,85 | 2,86 | 0,40% | - |
| 20.06.2025 | 2,86 | 2,87 | 2,83 | 2,85 | 0,25% | - |
| 19.06.2025 | 2,81 | 2,87 | 2,81 | 2,84 | 0,85% | - |
| 18.06.2025 | 2,84 | 2,89 | 2,79 | 2,82 | -0,50% | - |
| 17.06.2025 | 2,91 | 2,95 | 2,83 | 2,83 | -1,61% | - |
| 16.06.2025 | 2,81 | 2,89 | 2,80 | 2,88 | 2,34% | - |
| 13.06.2025 | 2,75 | 2,83 | 2,75 | 2,81 | 1,29% | - |
| 12.06.2025 | 2,77 | 2,82 | 2,77 | 2,78 | -0,23% | - |
| 11.06.2025 | 2,74 | 2,80 | 2,73 | 2,79 | 1,27% | - |
| 10.06.2025 | 2,74 | 2,78 | 2,73 | 2,75 | 0,71% | - |
| 09.06.2025 | 2,74 | 2,74 | 2,69 | 2,73 | -0,68% | - |
| 06.06.2025 | 2,68 | 2,75 | 2,67 | 2,75 | 1,79% | - |
| 05.06.2025 | 2,68 | 2,70 | 2,68 | 2,70 | 0,63% | - |
| 04.06.2025 | 2,70 | 2,72 | 2,68 | 2,68 | -0,21% | - |
| 03.06.2025 | 2,73 | 2,73 | 2,68 | 2,69 | -2,01% | - |
| 02.06.2025 | 2,50 | 2,75 | 2,50 | 2,75 | 7,45% | - |
| 30.05.2025 | 2,69 | 2,70 | 2,51 | 2,56 | -4,77% | - |
| 29.05.2025 | 2,70 | 2,71 | 2,68 | 2,68 | 0,21% | - |
| 28.05.2025 | 2,66 | 2,72 | 2,66 | 2,68 | 0,76% | - |
| 27.05.2025 | 2,70 | 2,73 | 2,66 | 2,66 | -1,68% | - |
| 26.05.2025 | 2,67 | 2,70 | 2,62 | 2,70 | 2,49% | - |
| 23.05.2025 | 2,64 | 2,65 | 2,61 | 2,64 | -0,34% | - |
| 22.05.2025 | 2,64 | 2,69 | 2,62 | 2,65 | -0,68% | - |
| 21.05.2025 | 2,65 | 2,69 | 2,63 | 2,66 | -0,28% | - |
| 20.05.2025 | 2,60 | 2,67 | 2,59 | 2,67 | 1,34% | - |
| 19.05.2025 | 2,64 | 2,65 | 2,59 | 2,64 | 0,36% | - |
| 16.05.2025 | 2,67 | 2,67 | 2,63 | 2,63 | -1,96% | - |
| 15.05.2025 | 2,73 | 2,73 | 2,67 | 2,68 | -1,69% | - |
| 14.05.2025 | 2,71 | 2,79 | 2,69 | 2,73 | -0,82% | - |
| 13.05.2025 | 2,75 | 2,83 | 2,74 | 2,75 | -0,13% | - |
| 12.05.2025 | 2,70 | 2,77 | 2,69 | 2,75 | 2,29% | - |
| 09.05.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -1,47% | 12.814,00 |
| 08.05.2025 | 2,71 | 2,73 | 2,71 | 2,73 | 4,60% | 12.922,00 |
| 28.03.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 4,40% | 20,00 |
| 19.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | 1.400,00 |
| 11.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -5,70% | 20.000,00 |
| 11.10.2024 | 2,60 | 2,64 | 2,60 | 2,63 | 6,91% | 75.206,00 |
| 23.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -8,55% | 700,00 |
| 19.08.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -7,24% | 20,00 |
| 24.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | 25,00 |
| 19.07.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 22,95% | 75,00 |
| 20.06.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 5,17% | 20.000,00 |
| 03.06.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 20.000,00 |
| 24.05.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 5,45% | 9.000,00 |
| 08.03.2024 | 2,21 | 2,21 | 2,20 | 2,20 | -2,65% | 4.220,00 |
| 05.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | 663,00 |
| 04.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | 33,00 |
| 01.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | 54,00 |
| 28.02.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | 700,00 |
| 26.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 3,20% | 250,00 |
| 19.01.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 8,96% | 4.000,00 |
| 28.11.2023 | 2,01 | 2,01 | 2,01 | 2,01 | -9,46% | 2.000,00 |
| 15.09.2023 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | 480,00 |
| 19.07.2023 | 2,12 | 2,12 | 2,12 | 2,12 | -5,78% | 185,00 |
| 14.07.2023 | 2,29 | 2,29 | 2,25 | 2,25 | 11,94% | 2.015,00 |
| 22.06.2023 | 2,01 | 2,01 | 2,01 | 2,01 | -9,26% | 2.000,00 |
| 01.03.2023 | 2,22 | 2,22 | 2,22 | 2,22 | -20,32% | 1.400,00 |
| 23.08.2022 | 2,78 | 2,78 | 2,78 | 2,78 | 9,02% | 4.500,00 |
| 24.02.2022 | 2,55 | 2,55 | 2,55 | 2,55 | -7,94% | 4.500,00 |
| 08.02.2022 | 2,77 | 2,83 | 2,77 | 2,77 | 0,73% | 5.000,00 |
| 07.02.2022 | 2,78 | 2,85 | 2,75 | 2,75 | 10,44% | 390,00 |