46,750€
-5,08%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 49,63 | 49,70 | 46,05 | 46,15 | -6,29% | - |
| 16.04.2026 | 48,80 | 49,60 | 48,58 | 49,25 | 0,10% | - |
| 15.04.2026 | 49,73 | 50,20 | 48,93 | 49,20 | -1,35% | - |
| 14.04.2026 | 51,00 | 51,30 | 49,75 | 49,88 | -1,72% | - |
| 13.04.2026 | 50,65 | 51,50 | 50,65 | 50,75 | 2,73% | - |
| 10.04.2026 | 49,35 | 50,50 | 49,20 | 49,40 | -2,18% | - |
| 09.04.2026 | 48,48 | 50,90 | 48,48 | 50,50 | 4,88% | - |
| 08.04.2026 | 47,08 | 48,75 | 47,08 | 48,15 | -6,69% | - |
| 07.04.2026 | 50,65 | 52,00 | 50,03 | 51,60 | 3,30% | - |
| 02.04.2026 | 49,68 | 50,15 | 48,48 | 49,95 | 1,06% | - |
| 01.04.2026 | 49,63 | 49,63 | 48,35 | 49,43 | -1,35% | - |
| 31.03.2026 | 51,05 | 51,05 | 49,75 | 50,10 | -1,96% | - |
| 30.03.2026 | 50,85 | 51,75 | 50,85 | 51,10 | 3,13% | - |
| 27.03.2026 | 49,55 | 49,55 | 49,55 | 49,55 | 0,71% | 30,00 |
| 26.03.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 4,02% | - |
| 25.03.2026 | 47,20 | 47,30 | 47,20 | 47,30 | -1,56% | - |
| 24.03.2026 | 47,50 | 48,05 | 46,95 | 48,05 | -4,28% | 41,00 |
| 23.03.2026 | 52,40 | 53,00 | 50,20 | 50,20 | -5,28% | 600,00 |
| 20.03.2026 | 55,00 | 55,00 | 53,00 | 53,00 | -5,69% | 114,00 |
| 19.03.2026 | 52,90 | 56,20 | 52,90 | 56,20 | 5,84% | 261,00 |
| 18.03.2026 | 53,10 | 53,10 | 53,10 | 53,10 | 5,36% | 30,00 |
| 17.03.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -1,18% | - |
| 16.03.2026 | 49,85 | 51,00 | 49,85 | 51,00 | 0,59% | 73,00 |
| 13.03.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -1,74% | 100,00 |
| 12.03.2026 | 50,80 | 51,60 | 50,80 | 51,60 | 4,35% | 160,00 |
| 11.03.2026 | 49,45 | 49,45 | 49,45 | 49,45 | 2,59% | 36,00 |
| 10.03.2026 | 47,60 | 48,20 | 47,60 | 48,20 | -4,55% | 65,00 |
| 09.03.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 4,23% | 100,00 |
| 06.03.2026 | 47,90 | 48,45 | 47,90 | 48,45 | 1,47% | 120,00 |
| 05.03.2026 | 47,75 | 47,75 | 47,75 | 47,75 | -0,93% | - |
| 04.03.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,63% | 15,00 |
| 03.03.2026 | 48,50 | 48,55 | 47,90 | 47,90 | -1,74% | 301,00 |
| 02.03.2026 | 46,65 | 48,85 | 46,65 | 48,75 | 9,18% | 228,00 |
| 27.02.2026 | 44,40 | 44,65 | 44,40 | 44,65 | 2,76% | - |
| 26.02.2026 | 43,45 | 43,45 | 43,45 | 43,45 | 1,16% | - |
| 25.02.2026 | 42,95 | 42,95 | 42,95 | 42,95 | 0,12% | 3,00 |
| 24.02.2026 | 43,00 | 43,00 | 41,10 | 42,90 | 2,14% | 300,00 |
| 23.02.2026 | 41,55 | 42,00 | 41,55 | 42,00 | 3,58% | 500,00 |
| 20.02.2026 | 40,55 | 40,55 | 40,55 | 40,55 | -2,52% | - |
| 19.02.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 5,32% | - |
| 18.02.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -1,86% | - |
| 17.02.2026 | 39,50 | 40,25 | 39,50 | 40,25 | 1,77% | 200,00 |
| 16.02.2026 | 40,55 | 40,55 | 39,55 | 39,55 | -2,59% | 220,00 |
| 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% | - |