58,050€
-0,51%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 58,40 | 59,40 | 57,95 | 58,05 | -0,51% | 1.957,00 |
| 19.10.2026 | 57,70 | 58,85 | 57,65 | 58,35 | 0,34% | 784,00 |
| 16.10.2026 | 56,60 | 58,15 | 56,15 | 58,15 | 2,65% | 991,00 |
| 15.10.2026 | 56,40 | 56,65 | 56,40 | 56,65 | -0,09% | - |
| 14.10.2026 | 55,75 | 57,15 | 55,75 | 56,70 | 1,70% | 754,00 |
| 13.10.2026 | 55,10 | 55,85 | 55,00 | 55,75 | 1,27% | 1.460,00 |
| 12.10.2026 | 54,65 | 55,35 | 54,05 | 55,05 | 0,82% | 1.238,00 |
| 09.10.2026 | 54,35 | 54,70 | 53,60 | 54,60 | 0,37% | 727,00 |
| 08.10.2026 | 53,30 | 54,65 | 53,30 | 54,40 | 2,74% | 5.154,00 |
| 07.10.2026 | 53,00 | 53,95 | 52,75 | 52,95 | 0,19% | 2.444,00 |
| 06.10.2026 | 53,05 | 53,35 | 52,35 | 52,85 | -0,47% | 2.507,00 |
| 05.10.2026 | 52,50 | 53,45 | 52,50 | 53,10 | 1,34% | 3.370,00 |
| 02.10.2026 | 52,75 | 53,05 | 51,85 | 52,40 | -0,66% | 1.761,00 |
| 01.10.2026 | 51,95 | 52,75 | 51,05 | 52,75 | 1,05% | 3.349,00 |
| 30.09.2026 | 52,80 | 53,15 | 51,60 | 52,20 | -0,76% | 690,00 |
| 29.09.2026 | 53,10 | 53,30 | 51,95 | 52,60 | -1,03% | 815,00 |
| 28.09.2026 | 52,95 | 53,90 | 52,65 | 53,15 | 0,85% | 1.146,00 |
| 25.09.2026 | 54,30 | 54,50 | 52,35 | 52,70 | -3,21% | 1.417,00 |
| 24.09.2026 | 53,85 | 55,10 | 53,75 | 54,45 | 1,02% | 3.068,00 |
| 23.09.2026 | 52,90 | 54,00 | 52,25 | 53,90 | 1,70% | 505,00 |
| 22.09.2026 | 54,20 | 54,20 | 51,65 | 53,00 | -2,12% | 847,00 |
| 21.09.2026 | 54,90 | 55,00 | 53,40 | 54,15 | -1,46% | 419,00 |
| 18.09.2026 | 54,80 | 55,05 | 53,80 | 54,95 | 0,46% | 345,00 |
| 17.09.2026 | 55,55 | 55,70 | 54,10 | 54,70 | -1,80% | 3.906,00 |
| 16.09.2026 | 56,05 | 56,55 | 55,50 | 55,70 | -0,54% | 1.246,00 |
| 15.09.2026 | 55,65 | 56,15 | 55,05 | 56,00 | 0,54% | 106,00 |
| 14.09.2026 | 55,40 | 55,95 | 55,15 | 55,70 | 2,11% | 3.528,00 |
| 11.09.2026 | 54,75 | 54,90 | 53,85 | 54,55 | -0,37% | 1.750,00 |
| 10.09.2026 | 54,75 | 55,65 | 54,60 | 54,75 | -0,09% | 674,00 |
| 09.09.2026 | 53,50 | 54,85 | 53,50 | 54,80 | 2,62% | 3.848,00 |
| 08.09.2026 | 52,20 | 53,55 | 52,10 | 53,40 | 2,40% | 377,00 |
| 07.09.2026 | 52,20 | 52,55 | 51,95 | 52,15 | 0,10% | 27,00 |
| 04.09.2026 | 51,90 | 52,15 | 51,25 | 52,10 | 0,68% | 414,00 |
| 03.09.2026 | 52,20 | 52,30 | 50,90 | 51,75 | -0,10% | 368,00 |
| 02.09.2026 | 51,80 | 52,45 | 51,40 | 51,80 | 0,48% | 3.337,00 |
| 01.09.2026 | 50,85 | 51,65 | 50,75 | 51,55 | 1,28% | 2.068,00 |
| 31.08.2026 | 50,55 | 51,10 | 50,25 | 50,90 | 2,06% | 780,00 |
| 28.08.2026 | 50,35 | 50,35 | 49,68 | 49,88 | 0,00% | 1.108,00 |
| 27.08.2026 | 49,43 | 50,10 | 48,98 | 49,88 | 0,91% | 388,00 |
| 26.08.2026 | 49,58 | 49,70 | 48,33 | 49,43 | -0,70% | 1.943,00 |
| 25.08.2026 | 50,55 | 50,55 | 49,15 | 49,78 | -1,44% | 4.250,00 |
| 24.08.2026 | 50,90 | 51,10 | 50,40 | 50,50 | -1,17% | - |
| 21.08.2026 | 51,75 | 51,85 | 50,95 | 51,10 | -0,58% | 10.839,00 |
| 20.08.2026 | 50,60 | 51,50 | 50,05 | 51,40 | 1,68% | 1.934,00 |
| 19.08.2026 | 49,05 | 51,05 | 49,00 | 50,55 | -9,08% | 1.726,00 |
| 05.05.2026 | 55,15 | 56,30 | 54,75 | 55,60 | 1,00% | 3.544,00 |
| 04.05.2026 | 56,25 | 56,25 | 54,15 | 55,05 | 1,47% | 2.107,00 |
| 30.04.2026 | 54,10 | 54,95 | 53,55 | 54,25 | 0,74% | 3.676,00 |
| 29.04.2026 | 53,95 | 54,60 | 53,45 | 53,85 | 0,47% | 1.944,00 |
| 28.04.2026 | 51,95 | 53,75 | 51,85 | 53,60 | 3,08% | 2.414,00 |
| 27.04.2026 | 51,60 | 52,85 | 51,60 | 52,00 | 1,56% | 2.789,00 |
| 24.04.2026 | 50,75 | 52,25 | 50,60 | 51,20 | 0,99% | 3.680,00 |
| 23.04.2026 | 49,43 | 51,15 | 49,43 | 50,70 | 1,55% | 4.589,00 |
| 22.04.2026 | 48,38 | 50,35 | 48,15 | 49,93 | 3,63% | 3.072,00 |
| 21.04.2026 | 48,05 | 48,48 | 47,75 | 48,18 | 0,21% | 1.853,00 |
| 20.04.2026 | 48,13 | 48,68 | 47,60 | 48,08 | 2,78% | 3.069,00 |
| 17.04.2026 | 49,68 | 49,70 | 46,05 | 46,78 | -5,46% | 3.923,00 |
| 16.04.2026 | 49,03 | 49,60 | 48,55 | 49,48 | 0,76% | 3.222,00 |
| 15.04.2026 | 49,90 | 50,20 | 48,88 | 49,10 | -1,41% | 1.850,00 |
| 14.04.2026 | 50,65 | 51,25 | 49,75 | 49,80 | -2,64% | 3.873,00 |
| 13.04.2026 | 50,45 | 51,45 | 50,45 | 51,15 | 4,55% | 2.895,00 |
| 10.04.2026 | 49,73 | 50,60 | 48,53 | 48,93 | -1,86% | 3.172,00 |
| 09.04.2026 | 48,55 | 50,90 | 48,43 | 49,85 | 2,26% | 3.925,00 |
| 08.04.2026 | 49,53 | 49,53 | 47,08 | 48,75 | -5,89% | 2.542,00 |
| 07.04.2026 | 50,30 | 52,65 | 50,00 | 51,80 | 3,86% | 3.842,00 |
| 02.04.2026 | 49,43 | 49,95 | 49,05 | 49,88 | 0,15% | 1.968,00 |
| 01.04.2026 | 50,10 | 50,15 | 48,35 | 49,80 | -0,15% | 4.499,00 |
| 31.03.2026 | 51,40 | 51,45 | 49,40 | 49,88 | -2,40% | 5.063,00 |
| 30.03.2026 | 50,85 | 51,75 | 50,70 | 51,10 | 1,79% | 1.854,00 |
| 27.03.2026 | 49,88 | 51,05 | 49,68 | 50,20 | 1,06% | 4.604,00 |
| 26.03.2026 | 49,05 | 50,15 | 48,98 | 49,68 | 1,38% | 2.127,00 |
| 25.03.2026 | 49,00 | 49,40 | 46,98 | 49,00 | -0,05% | 8.456,00 |
| 24.03.2026 | 49,50 | 49,55 | 46,50 | 49,03 | -2,82% | 3.358,00 |
| 23.03.2026 | 53,15 | 53,55 | 49,43 | 50,45 | -6,83% | 2.776,00 |
| 20.03.2026 | 55,35 | 55,40 | 52,75 | 54,15 | -2,87% | 1.689,00 |
| 19.03.2026 | 53,30 | 55,95 | 52,95 | 55,75 | 4,60% | 2.174,00 |
| 18.03.2026 | 53,10 | 53,40 | 52,05 | 53,30 | 0,95% | 5.646,00 |
| 17.03.2026 | 51,05 | 52,85 | 50,95 | 52,80 | 3,33% | 1.844,00 |
| 16.03.2026 | 49,98 | 51,25 | 49,20 | 51,10 | 2,46% | 5.192,00 |
| 13.03.2026 | 51,85 | 51,85 | 49,55 | 49,88 | -3,99% | 1.521,00 |
| 12.03.2026 | 50,30 | 52,25 | 50,08 | 51,95 | 4,16% | 5.777,00 |
| 11.03.2026 | 49,38 | 50,40 | 48,90 | 49,88 | 1,12% | 1.702,00 |
| 10.03.2026 | 49,48 | 49,93 | 47,40 | 49,33 | 0,10% | 8.563,00 |
| 09.03.2026 | 49,38 | 51,50 | 48,13 | 49,28 | -0,30% | 6.591,00 |
| 06.03.2026 | 48,03 | 50,00 | 47,68 | 49,43 | 3,35% | 3.618,00 |
| 05.03.2026 | 47,78 | 48,33 | 47,08 | 47,83 | -0,52% | 10.932,00 |
| 04.03.2026 | 47,85 | 48,60 | 47,00 | 48,08 | -0,67% | 8.799,00 |
| 03.03.2026 | 48,18 | 49,43 | 47,70 | 48,40 | -0,41% | 4.232,00 |
| 02.03.2026 | 46,38 | 49,13 | 46,38 | 48,60 | 7,11% | 6.480,00 |
| 27.02.2026 | 44,83 | 45,70 | 44,35 | 45,38 | 1,34% | 4.692,00 |
| 26.02.2026 | 43,68 | 45,28 | 43,50 | 44,78 | 2,52% | 2.159,00 |
| 25.02.2026 | 42,63 | 43,85 | 42,63 | 43,68 | 2,58% | 10.203,00 |
| 24.02.2026 | 43,20 | 43,20 | 40,65 | 42,58 | -1,39% | 3.448,00 |
| 23.02.2026 | 41,03 | 43,18 | 40,93 | 43,18 | 5,11% | 10.535,00 |
| 20.02.2026 | 41,15 | 41,55 | 40,45 | 41,08 | -0,18% | 14.767,00 |
| 19.02.2026 | 41,73 | 42,28 | 40,98 | 41,15 | -1,26% | 92,00 |
| 18.02.2026 | 39,58 | 41,73 | 39,48 | 41,68 | 5,71% | - |
| 17.02.2026 | 39,75 | 40,45 | 39,28 | 39,43 | -0,94% | 988,00 |
| 16.02.2026 | 40,53 | 40,88 | 39,30 | 39,80 | -1,06% | 1.563,00 |
| 13.02.2026 | 40,28 | 40,93 | 39,58 | 40,23 | -0,25% | 9.310,00 |