58,150€
2,92%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 57,00 | 58,40 | 57,00 | 58,40 | 3,36% | 40,00 |
| 28.01.2025 | 56,00 | 56,50 | 56,00 | 56,50 | 0,18% | - |
| 27.01.2025 | 55,70 | 56,40 | 55,70 | 56,40 | 0,89% | 5,00 |
| 24.01.2025 | 58,40 | 58,40 | 55,60 | 55,90 | -3,62% | 130,00 |
| 23.01.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -1,36% | - |
| 22.01.2025 | 57,60 | 58,80 | 57,60 | 58,80 | 1,03% | - |
| 21.01.2025 | 58,50 | 58,50 | 58,20 | 58,20 | -1,02% | - |
| 20.01.2025 | 59,80 | 59,80 | 58,80 | 58,80 | -0,68% | - |
| 17.01.2025 | 59,00 | 59,75 | 58,30 | 59,20 | 1,02% | - |
| 16.01.2025 | 60,85 | 60,85 | 57,95 | 58,60 | -3,70% | - |
| 15.01.2025 | 59,80 | 60,85 | 59,75 | 60,85 | 2,01% | - |
| 14.01.2025 | 60,25 | 60,25 | 59,10 | 59,65 | -0,17% | - |
| 13.01.2025 | 59,40 | 60,10 | 58,60 | 59,75 | 1,44% | - |
| 10.01.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 1,03% | - |
| 09.01.2025 | 58,70 | 58,70 | 58,30 | 58,30 | 0,34% | - |
| 08.01.2025 | 58,20 | 58,40 | 58,10 | 58,10 | -0,17% | 50,00 |
| 07.01.2025 | 59,00 | 59,00 | 58,20 | 58,20 | -1,36% | - |
| 06.01.2025 | 60,80 | 60,80 | 59,00 | 59,00 | 1,90% | - |
| 03.01.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 1,94% | - |
| 02.01.2025 | 55,90 | 56,80 | 55,90 | 56,80 | 3,27% | 60,00 |
| 30.12.2024 | 54,00 | 55,00 | 54,00 | 55,00 | 1,66% | - |
| 27.12.2024 | 52,20 | 54,10 | 52,20 | 54,10 | 4,04% | - |
| 23.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,58% | - |
| 20.12.2024 | 51,70 | 51,70 | 51,70 | 51,70 | 1,37% | - |
| 19.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,73% | 20,00 |
| 18.12.2024 | 51,35 | 52,25 | 51,25 | 51,90 | 0,78% | - |
| 17.12.2024 | 52,50 | 52,50 | 51,50 | 51,50 | -2,09% | - |
| 16.12.2024 | 52,30 | 52,60 | 52,10 | 52,60 | 0,19% | - |
| 13.12.2024 | 50,90 | 52,50 | 50,90 | 52,50 | 2,94% | 7,00 |
| 12.12.2024 | 50,40 | 51,20 | 50,40 | 51,00 | 1,39% | - |
| 11.12.2024 | 49,60 | 50,40 | 49,60 | 50,30 | 1,51% | - |
| 10.12.2024 | 50,00 | 50,00 | 49,55 | 49,55 | -1,49% | - |
| 09.12.2024 | 48,55 | 50,40 | 48,55 | 50,30 | 3,50% | - |
| 06.12.2024 | 50,20 | 50,20 | 48,60 | 48,60 | -3,19% | - |
| 05.12.2024 | 49,60 | 50,20 | 49,60 | 50,20 | 1,31% | - |
| 04.12.2024 | 50,10 | 51,00 | 49,55 | 49,55 | -1,69% | - |
| 03.12.2024 | 49,75 | 50,60 | 49,75 | 50,40 | 1,31% | - |
| 02.12.2024 | 50,10 | 50,40 | 49,75 | 49,75 | -1,49% | - |
| 29.11.2024 | 50,00 | 50,70 | 50,00 | 50,50 | 1,00% | - |
| 28.11.2024 | 50,40 | 50,40 | 50,00 | 50,00 | -0,20% | - |
| 27.11.2024 | 50,50 | 50,50 | 49,75 | 50,10 | -0,40% | - |
| 26.11.2024 | 51,00 | 51,00 | 50,30 | 50,30 | -0,79% | - |
| 25.11.2024 | 51,10 | 51,70 | 50,70 | 50,70 | -1,17% | 13,00 |
| 22.11.2024 | 51,80 | 51,80 | 51,20 | 51,30 | -1,16% | - |
| 21.11.2024 | 51,30 | 52,20 | 51,10 | 51,90 | 1,37% | - |
| 20.11.2024 | 51,50 | 51,50 | 50,40 | 51,20 | 0,00% | - |
| 19.11.2024 | 49,45 | 51,20 | 49,45 | 51,20 | 3,75% | - |
| 18.11.2024 | 48,75 | 49,65 | 48,75 | 49,35 | 1,96% | - |
| 15.11.2024 | 47,20 | 49,40 | 47,20 | 48,40 | 2,65% | - |
| 14.11.2024 | 46,35 | 48,20 | 46,35 | 47,15 | 1,18% | - |
| 13.11.2024 | 46,40 | 46,70 | 46,35 | 46,60 | 0,11% | - |
| 12.11.2024 | 46,75 | 47,25 | 46,55 | 46,55 | -1,48% | - |
| 11.11.2024 | 47,25 | 47,85 | 47,25 | 47,25 | 1,50% | 1,00 |
| 08.11.2024 | 47,90 | 47,90 | 46,50 | 46,55 | -2,82% | - |
| 07.11.2024 | 46,05 | 47,90 | 46,05 | 47,90 | 4,24% | - |
| 06.11.2024 | 46,70 | 46,70 | 45,85 | 45,95 | -1,18% | - |
| 05.11.2024 | 45,85 | 46,55 | 45,85 | 46,50 | 1,42% | - |
| 04.11.2024 | 44,45 | 46,10 | 44,45 | 45,85 | 3,73% | - |
| 01.11.2024 | 44,90 | 45,80 | 44,20 | 44,20 | -1,45% | 35,00 |
| 31.10.2024 | 45,25 | 45,40 | 44,80 | 44,85 | -1,54% | - |
| 30.10.2024 | 43,80 | 45,70 | 43,80 | 45,55 | 3,29% | - |
| 29.10.2024 | 42,90 | 44,75 | 42,90 | 44,10 | 3,16% | - |
| 28.10.2024 | 43,70 | 43,70 | 42,55 | 42,75 | -1,61% | - |
| 25.10.2024 | 42,50 | 43,95 | 42,50 | 43,45 | 0,23% | - |
| 24.10.2024 | 42,35 | 43,35 | 42,35 | 43,35 | 3,21% | - |
| 23.10.2024 | 43,05 | 43,05 | 42,00 | 42,00 | -2,55% | - |
| 22.10.2024 | 42,20 | 43,10 | 42,20 | 43,10 | 2,01% | - |
| 21.10.2024 | 41,65 | 42,65 | 41,65 | 42,25 | 1,32% | - |
| 18.10.2024 | 40,45 | 41,70 | 40,45 | 41,70 | 3,22% | - |
| 17.10.2024 | 40,15 | 40,40 | 40,05 | 40,40 | 0,62% | - |
| 16.10.2024 | 40,20 | 41,45 | 40,15 | 40,15 | -1,29% | - |
| 15.10.2024 | 42,08 | 42,08 | 40,50 | 40,68 | -3,50% | - |
| 14.10.2024 | 42,65 | 42,65 | 42,05 | 42,15 | -1,40% | - |
| 11.10.2024 | 42,10 | 42,75 | 41,95 | 42,75 | 1,30% | - |
| 10.10.2024 | 41,25 | 42,20 | 41,25 | 42,20 | 2,30% | - |
| 09.10.2024 | 41,95 | 42,00 | 41,25 | 41,25 | -1,79% | - |
| 08.10.2024 | 42,75 | 42,75 | 41,95 | 42,00 | -3,00% | - |
| 07.10.2024 | 41,80 | 43,65 | 41,80 | 43,30 | 3,34% | 500,00 |
| 04.10.2024 | 42,05 | 43,10 | 41,70 | 41,90 | -0,48% | 50,00 |
| 03.10.2024 | 41,70 | 42,10 | 41,55 | 42,10 | 0,48% | - |
| 02.10.2024 | 40,75 | 42,00 | 40,75 | 41,90 | 4,23% | - |
| 01.10.2024 | 39,10 | 40,50 | 38,85 | 40,20 | 3,08% | - |
| 30.09.2024 | 38,25 | 39,50 | 38,25 | 39,00 | 2,23% | - |
| 27.09.2024 | 37,35 | 38,30 | 37,35 | 38,15 | 2,83% | - |
| 26.09.2024 | 39,75 | 39,75 | 37,10 | 37,10 | -4,99% | 10,00 |
| 25.09.2024 | 39,65 | 39,85 | 39,05 | 39,05 | -2,01% | - |
| 24.09.2024 | 39,60 | 40,30 | 39,60 | 39,85 | 1,27% | - |
| 23.09.2024 | 38,25 | 39,35 | 38,25 | 39,35 | 3,28% | 180,00 |
| 20.09.2024 | 38,35 | 38,40 | 38,10 | 38,10 | -4,03% | - |
| 19.09.2024 | 38,85 | 39,70 | 38,85 | 39,70 | 4,20% | - |
| 18.09.2024 | 38,50 | 38,80 | 38,10 | 38,10 | 0,00% | - |
| 17.09.2024 | 38,05 | 38,60 | 38,05 | 38,10 | 0,79% | - |
| 16.09.2024 | 38,20 | 38,20 | 37,80 | 37,80 | -1,69% | - |
| 13.09.2024 | 38,45 | 38,45 | 38,45 | 38,45 | 1,05% | - |
| 12.09.2024 | 38,05 | 38,05 | 38,05 | 38,05 | 1,60% | - |
| 11.09.2024 | 37,78 | 38,30 | 37,15 | 37,45 | -0,73% | - |
| 10.09.2024 | 37,95 | 38,40 | 37,48 | 37,73 | 0,73% | - |
| 09.09.2024 | 37,45 | 37,45 | 37,45 | 37,45 | -1,32% | - |
| 06.09.2024 | 37,95 | 37,95 | 37,95 | 37,95 | -1,43% | - |
| 05.09.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -0,39% | - |