38,875€
0,58%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 39,05 | 39,50 | 38,63 | 39,03 | 0,97% | - |
| 17.09.2025 | 38,30 | 39,03 | 37,95 | 38,65 | 1,05% | - |
| 16.09.2025 | 39,75 | 39,75 | 37,63 | 38,25 | -3,29% | - |
| 15.09.2025 | 39,98 | 40,18 | 39,15 | 39,55 | -1,13% | - |
| 12.09.2025 | 39,55 | 40,05 | 39,10 | 40,00 | 0,88% | - |
| 11.09.2025 | 39,95 | 40,20 | 39,40 | 39,65 | -0,88% | - |
| 10.09.2025 | 39,90 | 40,05 | 38,95 | 40,00 | 0,76% | - |
| 09.09.2025 | 39,23 | 39,73 | 39,03 | 39,70 | 1,34% | - |
| 08.09.2025 | 39,73 | 40,65 | 38,88 | 39,18 | -1,82% | - |
| 05.09.2025 | 40,43 | 40,48 | 39,43 | 39,90 | -1,91% | - |
| 04.09.2025 | 40,68 | 40,93 | 40,38 | 40,68 | -0,12% | - |
| 03.09.2025 | 41,53 | 41,68 | 40,55 | 40,73 | -1,39% | - |
| 02.09.2025 | 41,93 | 42,58 | 41,03 | 41,30 | -2,02% | - |
| 01.09.2025 | 41,45 | 42,15 | 41,30 | 42,15 | 0,78% | - |
| 29.08.2025 | 41,18 | 42,00 | 41,18 | 41,83 | 1,58% | - |
| 28.08.2025 | 42,25 | 42,33 | 41,00 | 41,18 | -2,60% | - |
| 27.08.2025 | 41,13 | 42,28 | 41,13 | 42,28 | 2,24% | - |
| 26.08.2025 | 41,05 | 41,68 | 40,88 | 41,35 | 0,00% | - |
| 25.08.2025 | 41,65 | 41,65 | 40,75 | 41,35 | -0,48% | - |
| 22.08.2025 | 41,23 | 41,63 | 41,10 | 41,55 | 1,22% | - |
| 21.08.2025 | 39,90 | 41,28 | 39,90 | 41,05 | 2,82% | - |
| 20.08.2025 | 39,45 | 39,95 | 39,18 | 39,93 | 0,88% | - |
| 19.08.2025 | 40,70 | 40,88 | 39,43 | 39,58 | -1,98% | - |
| 18.08.2025 | 40,88 | 41,25 | 40,35 | 40,38 | -1,52% | - |
| 15.08.2025 | 41,60 | 41,60 | 40,95 | 41,00 | 0,18% | - |
| 14.08.2025 | 41,05 | 41,20 | 40,65 | 40,93 | 0,24% | - |
| 13.08.2025 | 41,40 | 41,40 | 40,53 | 40,83 | -0,37% | - |
| 12.08.2025 | 40,38 | 41,23 | 40,28 | 40,98 | 2,31% | - |
| 11.08.2025 | 40,30 | 40,35 | 39,35 | 40,05 | 0,25% | - |
| 08.08.2025 | 40,35 | 40,43 | 39,53 | 39,95 | -0,31% | - |
| 07.08.2025 | 41,20 | 41,20 | 40,00 | 40,08 | -1,48% | - |
| 06.08.2025 | 40,80 | 41,13 | 40,60 | 40,68 | -0,06% | - |
| 05.08.2025 | 41,15 | 41,35 | 40,45 | 40,70 | -0,97% | - |
| 04.08.2025 | 41,55 | 41,75 | 40,63 | 41,10 | -0,54% | - |
| 01.08.2025 | 41,70 | 42,00 | 41,25 | 41,33 | -1,31% | - |
| 31.07.2025 | 41,83 | 42,20 | 41,50 | 41,88 | 0,12% | - |
| 30.07.2025 | 42,43 | 43,03 | 41,60 | 41,83 | -1,30% | - |
| 29.07.2025 | 42,38 | 42,58 | 42,00 | 42,38 | 0,36% | - |
| 28.07.2025 | 41,13 | 42,30 | 41,00 | 42,23 | -0,65% | - |
| 25.07.2025 | 42,88 | 43,18 | 42,40 | 42,50 | -2,19% | - |
| 24.07.2025 | 43,08 | 43,70 | 42,85 | 43,45 | 1,22% | - |
| 23.07.2025 | 44,35 | 44,35 | 42,75 | 42,93 | -0,46% | - |
| 22.07.2025 | 42,85 | 43,23 | 42,65 | 43,13 | 0,17% | - |
| 21.07.2025 | 43,43 | 43,43 | 42,63 | 43,05 | -1,03% | - |
| 18.07.2025 | 42,70 | 43,50 | 42,55 | 43,50 | 3,08% | - |
| 17.07.2025 | 43,40 | 43,40 | 42,20 | 42,20 | -1,86% | 130,00 |
| 16.07.2025 | 43,40 | 43,40 | 43,00 | 43,00 | -1,83% | - |
| 15.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | - |
| 14.07.2025 | 44,05 | 44,80 | 44,05 | 44,80 | 3,70% | - |
| 11.07.2025 | 42,65 | 43,20 | 42,65 | 43,20 | 1,29% | - |
| 10.07.2025 | 44,30 | 44,30 | 42,65 | 42,65 | -2,63% | 20,00 |
| 09.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 08.07.2025 | 43,15 | 43,80 | 43,15 | 43,80 | 1,98% | - |
| 07.07.2025 | 43,05 | 43,05 | 42,95 | 42,95 | 0,00% | 10,00 |
| 04.07.2025 | 43,05 | 43,40 | 42,95 | 42,95 | 2,26% | 10,00 |
| 03.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,83% | - |
| 02.07.2025 | 42,35 | 42,35 | 42,35 | 42,35 | 2,17% | - |
| 01.07.2025 | 41,40 | 41,45 | 41,40 | 41,45 | 0,24% | - |
| 30.06.2025 | 42,70 | 42,70 | 41,35 | 41,35 | -4,50% | 263,00 |
| 27.06.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 0,70% | - |
| 26.06.2025 | 42,95 | 43,00 | 42,95 | 43,00 | 1,06% | - |
| 25.06.2025 | 45,00 | 45,00 | 42,55 | 42,55 | -4,70% | 5,00 |
| 24.06.2025 | 48,00 | 48,00 | 44,65 | 44,65 | -18,52% | 45,00 |