39,900€
-1,72%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 40,83 | 40,83 | 39,33 | 39,85 | -1,85% | - |
| 13.02.2026 | 40,05 | 40,60 | 40,05 | 40,60 | -0,12% | 110,00 |
| 12.02.2026 | 40,25 | 40,65 | 40,25 | 40,65 | 3,30% | 250,00 |
| 11.02.2026 | 39,70 | 39,70 | 39,35 | 39,35 | -0,25% | 110,00 |
| 10.02.2026 | 39,45 | 39,45 | 39,45 | 39,45 | 0,90% | - |
| 09.02.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 1,56% | - |
| 06.02.2026 | 38,50 | 38,50 | 38,50 | 38,50 | -1,41% | - |
| 05.02.2026 | 39,40 | 39,40 | 39,05 | 39,05 | 0,51% | 55,00 |
| 04.02.2026 | 38,85 | 38,85 | 38,85 | 38,85 | 0,65% | - |
| 03.02.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,85% | 850,00 |
| 02.02.2026 | 37,90 | 37,90 | 37,90 | 37,90 | -5,60% | - |
| 30.01.2026 | 40,15 | 40,15 | 40,15 | 40,15 | 1,52% | 50,00 |
| 29.01.2026 | 39,15 | 39,55 | 39,15 | 39,55 | 2,93% | 1.054,00 |
| 28.01.2026 | 38,18 | 38,70 | 38,18 | 38,43 | 1,92% | - |
| 27.01.2026 | 38,30 | 38,30 | 37,70 | 37,70 | -1,82% | 501,00 |
| 26.01.2026 | 38,90 | 38,90 | 38,40 | 38,40 | 1,86% | 280,00 |
| 23.01.2026 | 37,70 | 37,70 | 37,70 | 37,70 | 0,53% | - |
| 22.01.2026 | 38,45 | 38,45 | 37,50 | 37,50 | -1,32% | 30,00 |
| 21.01.2026 | 37,35 | 38,00 | 37,35 | 38,00 | 1,33% | 600,00 |
| 20.01.2026 | 36,45 | 37,50 | 36,45 | 37,50 | 2,18% | 145,00 |
| 19.01.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 2,66% | 280,00 |
| 16.01.2026 | 35,75 | 35,75 | 35,75 | 35,75 | 1,13% | - |
| 15.01.2026 | 37,30 | 37,30 | 35,35 | 35,35 | -3,15% | 12,00 |
| 14.01.2026 | 37,05 | 37,05 | 36,50 | 36,50 | -8,52% | 100,00 |
| 13.01.2026 | 38,35 | 39,90 | 38,35 | 39,90 | 5,98% | 200,00 |
| 12.01.2026 | 37,65 | 37,65 | 37,65 | 37,65 | 1,76% | - |
| 09.01.2026 | 36,15 | 37,00 | 36,15 | 37,00 | 2,78% | 100,00 |
| 08.01.2026 | 36,10 | 36,10 | 36,00 | 36,00 | -2,96% | 12,00 |
| 07.01.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 1,37% | - |
| 06.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -3,56% | - |
| 05.01.2026 | 37,95 | 37,95 | 37,95 | 37,95 | 0,93% | - |
| 02.01.2026 | 37,50 | 37,60 | 37,50 | 37,60 | 1,08% | 55,00 |
| 30.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,50% | - |
| 29.12.2025 | 36,65 | 36,70 | 36,65 | 36,65 | 2,66% | 113,00 |
| 23.12.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 0,00% | - |
| 22.12.2025 | 34,95 | 35,70 | 34,95 | 35,70 | 3,63% | 37,00 |
| 19.12.2025 | 34,45 | 34,45 | 34,45 | 34,45 | 1,47% | - |
| 18.12.2025 | 33,95 | 33,95 | 33,95 | 33,95 | 0,89% | - |
| 17.12.2025 | 33,65 | 33,65 | 33,65 | 33,65 | -0,59% | - |
| 16.12.2025 | 33,85 | 33,85 | 33,85 | 33,85 | -4,11% | 100,00 |
| 15.12.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 0,14% | - |
| 12.12.2025 | 36,85 | 36,85 | 35,25 | 35,25 | -2,08% | 60,00 |
| 11.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -4,76% | - |
| 10.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,40% | - |
| 09.12.2025 | 37,65 | 37,65 | 37,65 | 37,65 | -0,40% | - |
| 08.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,89% | - |
| 05.12.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -0,27% | - |
| 04.12.2025 | 37,75 | 37,75 | 37,20 | 37,20 | 0,27% | 55,00 |
| 03.12.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 0,82% | - |
| 02.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,74% | - |
| 01.12.2025 | 37,10 | 37,45 | 37,10 | 37,45 | 2,46% | - |
| 28.11.2025 | 36,55 | 36,55 | 36,55 | 36,55 | 1,25% | - |
| 27.11.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 1,26% | - |
| 26.11.2025 | 35,85 | 35,85 | 35,65 | 35,65 | -2,33% | 140,00 |
| 25.11.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -2,93% | - |
| 24.11.2025 | 38,25 | 38,25 | 37,60 | 37,60 | -0,13% | 140,00 |
| 21.11.2025 | 39,50 | 39,50 | 37,10 | 37,65 | -11,62% | 875,00 |
| 20.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,35% | - |
| 19.11.2025 | 42,45 | 42,45 | 42,45 | 42,45 | -3,85% | - |
| 18.11.2025 | 44,15 | 44,15 | 44,15 | 44,15 | 5,37% | 80,00 |
| 17.11.2025 | 41,90 | 41,90 | 41,90 | 41,90 | -0,71% | - |
| 14.11.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 13.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,23% | - |
| 12.11.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 5,90% | - |
| 11.11.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -1,09% | - |
| 10.11.2025 | 41,15 | 41,15 | 41,15 | 41,15 | 3,00% | - |
| 07.11.2025 | 39,95 | 39,95 | 39,95 | 39,95 | -0,75% | - |
| 06.11.2025 | 40,25 | 40,25 | 40,25 | 40,25 | 0,50% | - |
| 05.11.2025 | 40,05 | 40,05 | 40,05 | 40,05 | 0,75% | - |
| 04.11.2025 | 39,75 | 39,75 | 39,75 | 39,75 | 1,40% | - |
| 03.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 31.10.2025 | 37,80 | 38,80 | 37,80 | 38,80 | 5,43% | 100,00 |
| 30.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,27% | - |
| 29.10.2025 | 37,50 | 37,50 | 36,60 | 36,70 | -0,41% | 500,00 |
| 28.10.2025 | 36,85 | 36,85 | 36,85 | 36,85 | -0,54% | - |
| 27.10.2025 | 37,05 | 37,05 | 37,05 | 37,05 | -0,27% | - |
| 24.10.2025 | 37,35 | 37,35 | 37,15 | 37,15 | -1,20% | 2,00 |
| 23.10.2025 | 35,70 | 37,60 | 35,70 | 37,60 | 5,47% | 160,00 |
| 22.10.2025 | 35,65 | 35,65 | 35,65 | 35,65 | 0,71% | - |
| 21.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,43% | - |
| 20.10.2025 | 35,25 | 35,25 | 35,25 | 35,25 | -0,28% | - |
| 17.10.2025 | 36,05 | 36,05 | 35,35 | 35,35 | -1,53% | 50,00 |
| 16.10.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 0,14% | - |
| 15.10.2025 | 35,85 | 35,85 | 35,85 | 35,85 | 2,58% | - |
| 14.10.2025 | 36,15 | 36,15 | 34,95 | 34,95 | -3,19% | 60,00 |
| 13.10.2025 | 36,40 | 36,40 | 36,10 | 36,10 | -4,50% | 100,00 |
| 10.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 09.10.2025 | 39,05 | 39,05 | 37,20 | 37,20 | -5,34% | 250,00 |
| 08.10.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -1,63% | - |
| 07.10.2025 | 39,95 | 39,95 | 39,95 | 39,95 | -0,87% | - |
| 06.10.2025 | 39,60 | 40,30 | 39,60 | 40,30 | 2,54% | 300,00 |
| 03.10.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -0,76% | - |
| 02.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,15% | - |
| 01.10.2025 | 39,15 | 39,15 | 39,15 | 39,15 | -0,89% | - |
| 30.09.2025 | 39,55 | 39,55 | 39,50 | 39,50 | -2,59% | 60,00 |
| 29.09.2025 | 40,55 | 40,55 | 40,55 | 40,55 | 2,92% | - |
| 26.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | 4,00 |
| 25.09.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,13% | - |
| 24.09.2025 | 38,75 | 39,75 | 38,75 | 39,75 | 2,45% | - |
| 23.09.2025 | 38,25 | 38,80 | 38,25 | 38,80 | 0,13% | - |