2,395NOK
3,30%
Echtzeit-Aktienkurs North Energy ASA
Bid:
Ask:
Aktienkurse zur North Energy ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 2,34 | 2,40 | 2,32 | 2,32 | -1,71% | - |
| 07.07.2026 | 2,39 | 2,45 | 2,36 | 2,36 | -1,52% | - |
| 06.07.2026 | 2,36 | 2,41 | 2,36 | 2,39 | 0,98% | - |
| 03.07.2026 | 2,33 | 2,38 | 2,31 | 2,37 | 2,18% | - |
| 02.07.2026 | 2,36 | 2,36 | 2,31 | 2,32 | -2,41% | - |
| 01.07.2026 | 2,36 | 2,38 | 2,32 | 2,38 | 0,70% | - |
| 30.06.2026 | 2,35 | 2,36 | 2,29 | 2,36 | 1,06% | - |
| 29.06.2026 | 2,32 | 2,37 | 2,31 | 2,34 | 2,12% | - |
| 26.06.2026 | 2,30 | 2,33 | 2,28 | 2,29 | -0,76% | - |
| 25.06.2026 | 2,33 | 2,33 | 2,30 | 2,31 | -0,53% | - |
| 24.06.2026 | 2,37 | 2,37 | 2,30 | 2,32 | -2,21% | - |
| 23.06.2026 | 2,37 | 2,41 | 2,33 | 2,37 | -0,76% | - |
| 22.06.2026 | 2,34 | 2,41 | 2,34 | 2,39 | 1,53% | - |
| 19.06.2026 | 2,35 | 2,36 | 2,34 | 2,35 | -0,11% | - |
| 18.06.2026 | 2,39 | 2,39 | 2,33 | 2,36 | -1,27% | - |
| 17.06.2026 | 2,37 | 2,41 | 2,36 | 2,39 | 1,79% | - |
| 16.06.2026 | 2,40 | 2,41 | 2,34 | 2,34 | -2,35% | - |
| 15.06.2026 | 2,44 | 2,44 | 2,35 | 2,40 | 0,05% | - |
| 12.06.2026 | 2,41 | 2,43 | 2,33 | 2,40 | 0,87% | - |
| 11.06.2026 | 2,37 | 2,39 | 2,37 | 2,38 | 0,42% | - |
| 10.06.2026 | 2,37 | 2,39 | 2,37 | 2,37 | 0,21% | - |
| 09.06.2026 | 2,38 | 2,39 | 2,35 | 2,36 | -1,59% | - |
| 08.06.2026 | 2,36 | 2,40 | 2,34 | 2,40 | 0,08% | - |
| 05.06.2026 | 2,41 | 2,41 | 2,40 | 2,40 | -0,37% | - |
| 04.06.2026 | 2,41 | 2,41 | 2,38 | 2,41 | 0,07% | - |
| 03.06.2026 | 2,43 | 2,43 | 2,38 | 2,41 | -1,57% | - |
| 02.06.2026 | 2,45 | 2,45 | 2,43 | 2,45 | 0,67% | - |
| 01.06.2026 | 2,43 | 2,46 | 2,36 | 2,43 | -1,94% | - |
| 29.05.2026 | 2,51 | 2,51 | 2,48 | 2,48 | -0,76% | - |
| 28.05.2026 | 2,47 | 2,51 | 2,47 | 2,50 | 0,97% | - |
| 27.05.2026 | 2,42 | 2,51 | 2,42 | 2,47 | -1,57% | - |
| 26.05.2026 | 2,54 | 2,54 | 2,48 | 2,51 | -1,79% | - |
| 25.05.2026 | 2,53 | 2,56 | 2,53 | 2,56 | 1,74% | - |
| 22.05.2026 | 2,56 | 2,56 | 2,51 | 2,51 | -1,06% | - |
| 21.05.2026 | 2,52 | 2,55 | 2,49 | 2,54 | 0,96% | - |
| 20.05.2026 | 2,55 | 2,61 | 2,46 | 2,52 | -1,63% | - |
| 19.05.2026 | 2,57 | 2,60 | 2,55 | 2,56 | -0,64% | - |
| 18.05.2026 | 2,49 | 2,59 | 2,49 | 2,57 | -0,31% | - |
| 15.05.2026 | 2,61 | 2,63 | 2,56 | 2,58 | -2,32% | - |
| 14.05.2026 | 2,62 | 2,65 | 2,62 | 2,64 | 2,59% | - |
| 13.05.2026 | 2,64 | 2,64 | 2,57 | 2,58 | -1,74% | - |
| 12.05.2026 | 2,62 | 2,67 | 2,60 | 2,62 | -0,53% | - |
| 11.05.2026 | 2,63 | 2,67 | 2,63 | 2,64 | 0,40% | - |
| 08.05.2026 | 2,62 | 2,67 | 2,62 | 2,63 | -0,10% | - |
| 07.05.2026 | 2,64 | 2,65 | 2,57 | 2,63 | 0,21% | - |
| 06.05.2026 | 2,66 | 2,70 | 2,61 | 2,62 | -0,16% | - |
| 05.05.2026 | 2,68 | 2,70 | 2,58 | 2,63 | -2,91% | - |
| 04.05.2026 | 2,76 | 2,77 | 2,71 | 2,71 | -2,27% | - |
| 30.04.2026 | 2,69 | 2,77 | 2,69 | 2,77 | 1,18% | - |
| 29.04.2026 | 2,77 | 2,79 | 2,73 | 2,74 | -0,74% | - |
| 28.04.2026 | 2,79 | 2,83 | 2,74 | 2,76 | -0,94% | - |
| 27.04.2026 | 2,80 | 2,82 | 2,75 | 2,78 | -0,02% | - |
| 24.04.2026 | 2,71 | 2,82 | 2,70 | 2,78 | 2,37% | - |
| 23.04.2026 | 2,72 | 2,73 | 2,69 | 2,72 | -0,61% | - |
| 22.04.2026 | 2,74 | 2,74 | 2,71 | 2,74 | -0,04% | - |
| 21.04.2026 | 2,72 | 2,77 | 2,72 | 2,74 | 0,72% | - |
| 20.04.2026 | 2,65 | 2,75 | 2,64 | 2,72 | -0,31% | - |
| 17.04.2026 | 2,71 | 2,74 | 2,69 | 2,73 | 0,14% | - |
| 16.04.2026 | 2,76 | 2,88 | 2,72 | 2,72 | -3,46% | - |
| 15.04.2026 | 2,54 | 2,87 | 2,54 | 2,82 | 5,65% | - |
| 14.04.2026 | 2,67 | 2,68 | 2,66 | 2,67 | -0,87% | - |
| 13.04.2026 | 2,66 | 2,71 | 2,66 | 2,69 | 0,42% | - |
| 10.04.2026 | 2,73 | 2,73 | 2,68 | 2,68 | -1,07% | - |
| 09.04.2026 | 2,67 | 2,72 | 2,66 | 2,71 | 1,55% | - |
| 08.04.2026 | 2,80 | 2,80 | 2,67 | 2,67 | -0,92% | - |
| 07.04.2026 | 2,66 | 2,73 | 2,65 | 2,69 | 0,29% | - |
| 02.04.2026 | 2,67 | 2,70 | 2,65 | 2,69 | -1,06% | - |
| 01.04.2026 | 2,73 | 2,73 | 2,68 | 2,72 | 1,32% | - |
| 31.03.2026 | 2,66 | 2,73 | 2,63 | 2,68 | 0,73% | - |
| 30.03.2026 | 2,64 | 2,67 | 2,64 | 2,66 | -0,06% | - |
| 27.03.2026 | 2,69 | 2,69 | 2,64 | 2,66 | -1,23% | - |
| 26.03.2026 | 2,64 | 2,73 | 2,64 | 2,70 | 1,33% | - |
| 25.03.2026 | 2,70 | 2,72 | 2,66 | 2,66 | -0,28% | - |
| 24.03.2026 | 2,60 | 2,68 | 2,60 | 2,67 | 3,25% | - |
| 23.03.2026 | 2,63 | 2,64 | 2,58 | 2,58 | -3,98% | - |
| 20.03.2026 | 2,59 | 2,69 | 2,59 | 2,69 | 4,82% | - |
| 19.03.2026 | 2,52 | 2,61 | 2,52 | 2,57 | -0,05% | - |
| 18.03.2026 | 2,57 | 2,57 | 2,56 | 2,57 | 0,50% | - |
| 17.03.2026 | 2,54 | 2,57 | 2,53 | 2,56 | -0,21% | - |
| 16.03.2026 | 2,54 | 2,58 | 2,54 | 2,56 | 0,74% | - |
| 13.03.2026 | 2,55 | 2,55 | 2,54 | 2,54 | -0,88% | - |
| 12.03.2026 | 2,54 | 2,56 | 2,53 | 2,56 | 0,85% | - |
| 11.03.2026 | 2,50 | 2,55 | 2,50 | 2,54 | 0,49% | - |
| 10.03.2026 | 2,58 | 2,58 | 2,52 | 2,53 | 0,29% | - |
| 09.03.2026 | 2,48 | 2,55 | 2,48 | 2,52 | -0,77% | - |
| 06.03.2026 | 2,54 | 2,58 | 2,54 | 2,54 | 0,69% | - |
| 05.03.2026 | 2,54 | 2,56 | 2,52 | 2,52 | -1,15% | - |
| 04.03.2026 | 2,58 | 2,61 | 2,55 | 2,55 | 0,07% | - |
| 03.03.2026 | 2,56 | 2,63 | 2,54 | 2,55 | -1,69% | - |
| 02.03.2026 | 2,53 | 2,66 | 2,53 | 2,60 | 0,61% | - |
| 27.02.2026 | 2,56 | 2,58 | 2,53 | 2,58 | 0,51% | - |
| 26.02.2026 | 2,56 | 2,58 | 2,56 | 2,57 | 0,56% | - |
| 25.02.2026 | 2,54 | 2,58 | 2,54 | 2,55 | 0,89% | - |
| 24.02.2026 | 2,58 | 2,60 | 2,53 | 2,53 | -2,23% | - |
| 23.02.2026 | 2,58 | 2,62 | 2,56 | 2,59 | 0,54% | - |
| 20.02.2026 | 2,59 | 2,59 | 2,57 | 2,57 | -0,27% | - |
| 19.02.2026 | 2,58 | 2,64 | 2,58 | 2,58 | 0,03% | - |
| 18.02.2026 | 2,61 | 2,61 | 2,57 | 2,58 | -1,25% | - |
| 17.02.2026 | 2,60 | 2,62 | 2,56 | 2,61 | -0,04% | - |
| 16.02.2026 | 2,61 | 2,63 | 2,55 | 2,61 | 0,55% | - |