35,400€
-1,67%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 39,60 | 39,60 | 38,75 | 38,75 | 0,13% | - |
| 19.09.2025 | 38,95 | 39,20 | 38,60 | 38,70 | 0,06% | - |
| 18.09.2025 | 39,05 | 39,50 | 38,63 | 38,68 | 0,06% | - |
| 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% | - |