2,518NOK
0,99%
Echtzeit-Aktienkurs North Energy ASA
Bid:
Ask:
Aktienkurse zur North Energy ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,50 | 2,51 | 2,48 | 2,49 | -0,61% | - |
| 19.10.2026 | 2,50 | 2,51 | 2,47 | 2,51 | -0,23% | - |
| 16.10.2026 | 2,52 | 2,53 | 2,48 | 2,51 | -0,18% | - |
| 15.10.2026 | 2,49 | 2,54 | 2,44 | 2,52 | -0,69% | - |
| 14.10.2026 | 2,60 | 2,60 | 2,53 | 2,54 | -1,18% | - |
| 13.10.2026 | 2,54 | 2,60 | 2,46 | 2,57 | 1,43% | - |
| 12.10.2026 | 2,59 | 2,59 | 2,52 | 2,53 | -1,71% | - |
| 09.10.2026 | 2,58 | 2,58 | 2,52 | 2,57 | 1,29% | - |
| 08.10.2026 | 2,46 | 2,56 | 2,46 | 2,54 | 0,65% | - |
| 07.10.2026 | 2,58 | 2,59 | 2,52 | 2,53 | -2,96% | - |
| 06.10.2026 | 2,58 | 2,60 | 2,50 | 2,60 | 1,51% | - |
| 05.10.2026 | 2,39 | 2,57 | 2,39 | 2,56 | 0,76% | - |
| 02.10.2026 | 2,56 | 2,57 | 2,54 | 2,54 | -0,40% | - |
| 01.10.2026 | 2,59 | 2,62 | 2,55 | 2,55 | -1,68% | - |
| 30.09.2026 | 2,60 | 2,64 | 2,56 | 2,60 | 0,13% | - |
| 29.09.2026 | 2,65 | 2,65 | 2,58 | 2,59 | -1,96% | - |
| 28.09.2026 | 2,65 | 2,65 | 2,58 | 2,65 | 1,14% | - |
| 25.09.2026 | 2,63 | 2,63 | 2,59 | 2,62 | -0,32% | - |
| 24.09.2026 | 2,65 | 2,65 | 2,51 | 2,63 | -1,68% | - |
| 23.09.2026 | 2,64 | 2,68 | 2,58 | 2,67 | 1,89% | - |
| 22.09.2026 | 2,61 | 2,67 | 2,61 | 2,62 | 0,50% | - |
| 21.09.2026 | 2,64 | 2,65 | 2,59 | 2,61 | -0,29% | - |
| 18.09.2026 | 2,57 | 2,62 | 2,57 | 2,62 | 1,81% | - |
| 17.09.2026 | 2,59 | 2,59 | 2,55 | 2,57 | -0,45% | - |
| 16.09.2026 | 2,52 | 2,58 | 2,52 | 2,58 | 2,61% | - |
| 15.09.2026 | 2,57 | 2,57 | 2,49 | 2,51 | -2,27% | - |
| 14.09.2026 | 2,52 | 2,58 | 2,51 | 2,57 | 2,85% | - |
| 11.09.2026 | 2,51 | 2,56 | 2,50 | 2,50 | -0,20% | - |
| 10.09.2026 | 2,58 | 2,58 | 2,50 | 2,51 | -2,71% | - |
| 09.09.2026 | 2,54 | 2,58 | 2,53 | 2,58 | 0,51% | - |
| 08.09.2026 | 2,52 | 2,59 | 2,50 | 2,56 | 2,10% | - |
| 07.09.2026 | 2,53 | 2,54 | 2,49 | 2,51 | -1,53% | - |
| 04.09.2026 | 2,54 | 2,55 | 2,52 | 2,55 | -0,17% | - |
| 03.09.2026 | 2,39 | 2,57 | 2,39 | 2,55 | 4,51% | - |
| 02.09.2026 | 2,46 | 2,52 | 2,44 | 2,44 | -0,83% | - |
| 01.09.2026 | 2,55 | 2,56 | 2,45 | 2,46 | -3,67% | - |
| 31.08.2026 | 2,58 | 2,58 | 2,55 | 2,56 | 0,03% | - |
| 28.08.2026 | 2,50 | 2,57 | 2,50 | 2,56 | 2,74% | - |
| 27.08.2026 | 2,46 | 2,53 | 2,46 | 2,49 | 1,40% | - |
| 26.08.2026 | 2,52 | 2,54 | 2,45 | 2,46 | -2,10% | - |
| 25.08.2026 | 2,49 | 2,53 | 2,47 | 2,51 | 3,38% | - |
| 24.08.2026 | 2,38 | 2,48 | 2,37 | 2,43 | 1,90% | - |
| 21.08.2026 | 2,36 | 2,38 | 2,32 | 2,38 | 0,91% | - |
| 20.08.2026 | 2,33 | 2,38 | 2,30 | 2,36 | 1,21% | - |
| 19.08.2026 | 2,38 | 2,38 | 2,22 | 2,33 | -1,80% | - |
| 18.08.2026 | 2,26 | 2,41 | 2,26 | 2,37 | 4,45% | - |
| 17.08.2026 | 2,27 | 2,28 | 2,25 | 2,27 | 0,10% | - |
| 14.08.2026 | 2,25 | 2,27 | 2,25 | 2,27 | 0,72% | - |
| 13.08.2026 | 2,28 | 2,29 | 2,25 | 2,25 | -0,25% | - |
| 12.08.2026 | 2,26 | 2,29 | 2,25 | 2,26 | 0,04% | - |
| 11.08.2026 | 2,25 | 2,27 | 2,25 | 2,26 | -0,01% | - |
| 10.08.2026 | 2,28 | 2,29 | 2,25 | 2,26 | -0,95% | - |
| 07.08.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,02% | - |
| 06.08.2026 | 2,29 | 2,29 | 2,27 | 2,28 | 0,00% | - |
| 05.08.2026 | 2,34 | 2,34 | 2,28 | 2,28 | -1,80% | - |
| 04.08.2026 | 2,28 | 2,33 | 2,27 | 2,32 | 2,05% | - |
| 03.08.2026 | 2,31 | 2,31 | 2,27 | 2,28 | -0,17% | - |
| 31.07.2026 | 2,28 | 2,31 | 2,28 | 2,28 | 0,34% | - |
| 30.07.2026 | 2,31 | 2,31 | 2,25 | 2,27 | -1,28% | - |
| 29.07.2026 | 2,26 | 2,32 | 2,26 | 2,30 | 1,54% | - |
| 28.07.2026 | 2,28 | 2,32 | 2,24 | 2,27 | -1,35% | - |
| 27.07.2026 | 2,29 | 2,30 | 2,23 | 2,30 | 1,17% | - |
| 24.07.2026 | 2,25 | 2,30 | 2,25 | 2,27 | 0,78% | - |
| 23.07.2026 | 2,27 | 2,34 | 2,25 | 2,25 | -1,02% | - |
| 22.07.2026 | 2,26 | 2,34 | 2,26 | 2,28 | 0,62% | - |
| 21.07.2026 | 2,26 | 2,30 | 2,25 | 2,26 | -0,07% | - |
| 20.07.2026 | 2,30 | 2,30 | 2,26 | 2,26 | -1,67% | - |
| 17.07.2026 | 2,31 | 2,32 | 2,28 | 2,30 | -0,97% | - |
| 16.07.2026 | 2,33 | 2,33 | 2,30 | 2,33 | -0,17% | - |
| 15.07.2026 | 2,39 | 2,39 | 2,30 | 2,33 | -2,04% | - |
| 14.07.2026 | 2,34 | 2,38 | 2,33 | 2,38 | 1,08% | - |
| 13.07.2026 | 2,32 | 2,37 | 2,32 | 2,35 | 0,68% | - |
| 10.07.2026 | 2,39 | 2,39 | 2,33 | 2,34 | -1,08% | - |
| 09.07.2026 | 2,36 | 2,36 | 2,34 | 2,36 | 1,90% | - |
| 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% | - |