10,476NOK
0,73%
Echtzeit-Aktienkurs PetroNor E&P ASA
Bid:
Ask:
Aktienkurse zur PetroNor E&P ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 10,41 | 10,57 | 10,37 | 10,48 | 0,75% | - |
| 30.05.2025 | 10,16 | 10,54 | 10,16 | 10,40 | 2,93% | 58.102,00 |
| 29.05.2025 | 10,14 | 10,14 | 10,04 | 10,10 | 0,44% | - |
| 28.05.2025 | 10,00 | 10,06 | 9,81 | 10,06 | 0,60% | 41.366,00 |
| 27.05.2025 | 10,00 | 10,06 | 9,81 | 10,00 | -0,99% | 34.576,00 |
| 26.05.2025 | 10,32 | 10,36 | 9,99 | 10,10 | -2,70% | 56.629,00 |
| 23.05.2025 | 10,30 | 10,46 | 10,18 | 10,38 | -15,33% | 66.745,00 |
| 22.05.2025 | 12,72 | 12,72 | 11,84 | 12,26 | -3,01% | 228.479,00 |
| 21.05.2025 | 13,00 | 13,00 | 12,64 | 12,64 | -0,47% | 36.062,00 |
| 20.05.2025 | 13,36 | 13,36 | 12,70 | 12,70 | -5,08% | 47.692,00 |
| 19.05.2025 | 13,54 | 13,54 | 13,36 | 13,38 | -2,19% | 16.467,00 |
| 16.05.2025 | 13,60 | 13,68 | 13,30 | 13,68 | 3,17% | 16.948,00 |
| 15.05.2025 | 13,34 | 13,34 | 13,26 | 13,26 | -3,91% | 36.068,00 |
| 14.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,37% | 296,00 |
| 13.05.2025 | 13,40 | 13,48 | 13,34 | 13,48 | 0,90% | 40.500,00 |
| 12.05.2025 | 13,34 | 13,36 | 12,80 | 13,36 | 2,77% | 4.190,00 |
| 09.05.2025 | 12,98 | 13,00 | 12,98 | 13,00 | 2,36% | 4.648,00 |
| 08.05.2025 | 13,00 | 13,10 | 12,56 | 12,70 | -0,94% | 5.630,00 |
| 07.05.2025 | 12,60 | 12,82 | 12,56 | 12,82 | 3,05% | 16.703,00 |
| 06.05.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,48% | 80,00 |
| 05.05.2025 | 12,70 | 12,70 | 12,46 | 12,50 | -1,73% | 10.139,00 |
| 02.05.2025 | 12,48 | 13,00 | 12,48 | 12,72 | 3,25% | 5.862,00 |
| 30.04.2025 | 12,38 | 12,38 | 12,32 | 12,32 | -1,60% | 6.276,00 |
| 29.04.2025 | 12,50 | 12,52 | 12,48 | 12,52 | -0,32% | 5.057,00 |
| 28.04.2025 | 11,40 | 12,56 | 11,40 | 12,56 | 16,30% | 29.731,00 |
| 25.04.2025 | 10,94 | 10,94 | 10,70 | 10,80 | 2,08% | 35.482,00 |
| 24.04.2025 | 10,42 | 10,64 | 10,38 | 10,58 | 0,57% | 15.507,00 |
| 23.04.2025 | 10,66 | 10,66 | 10,48 | 10,52 | 1,15% | 15.876,00 |
| 22.04.2025 | 10,62 | 10,62 | 10,40 | 10,40 | -0,51% | 13.000,00 |
| 17.04.2025 | 10,53 | 10,57 | 10,40 | 10,45 | -0,07% | - |
| 16.04.2025 | 10,44 | 10,52 | 10,42 | 10,46 | 1,36% | 5.919,00 |
| 15.04.2025 | 10,40 | 10,40 | 10,32 | 10,32 | 0,19% | 9.861,00 |
| 14.04.2025 | 10,30 | 10,30 | 10,24 | 10,30 | 0,19% | 5.269,00 |
| 11.04.2025 | 10,04 | 10,44 | 10,04 | 10,28 | -1,15% | 44.024,00 |
| 10.04.2025 | 10,94 | 10,94 | 10,22 | 10,40 | 3,59% | 52.269,00 |
| 09.04.2025 | 10,00 | 10,04 | 9,90 | 10,04 | -2,71% | 12.756,00 |
| 08.04.2025 | 10,20 | 10,32 | 10,04 | 10,32 | 1,57% | 11.935,00 |
| 07.04.2025 | 9,90 | 10,16 | 9,10 | 10,16 | 1,60% | 40.063,00 |
| 04.04.2025 | 10,54 | 10,80 | 10,00 | 10,00 | -7,41% | 35.473,00 |
| 03.04.2025 | 11,08 | 11,34 | 10,80 | 10,80 | -6,09% | 35.425,00 |
| 02.04.2025 | 10,20 | 12,40 | 10,20 | 11,50 | 9,52% | 17.108,00 |
| 01.04.2025 | 10,50 | 10,60 | 10,50 | 10,50 | 1,74% | 4.091,00 |
| 31.03.2025 | 10,30 | 10,40 | 10,30 | 10,32 | -5,49% | 8.396,00 |
| 28.03.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 3,41% | 1.150,00 |
| 27.03.2025 | 10,64 | 10,68 | 10,50 | 10,56 | -2,76% | 12.928,00 |
| 26.03.2025 | 10,64 | 10,86 | 10,62 | 10,86 | 3,63% | 27.631,00 |
| 25.03.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 2,95% | 11.000,00 |
| 24.03.2025 | 10,30 | 10,30 | 10,18 | 10,18 | 0,20% | 2.138,00 |
| 21.03.2025 | 10,18 | 10,18 | 10,16 | 10,16 | -1,93% | 2.100,00 |
| 20.03.2025 | 10,16 | 10,36 | 10,16 | 10,36 | 2,57% | 5.300,00 |
| 19.03.2025 | 10,08 | 10,10 | 9,94 | 10,10 | 0,60% | 7.900,00 |
| 18.03.2025 | 10,02 | 10,21 | 10,01 | 10,04 | -1,77% | - |
| 17.03.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 4,29% | 10,00 |
| 14.03.2025 | 9,86 | 9,86 | 9,76 | 9,80 | 0,10% | 15.643,00 |
| 13.03.2025 | 9,70 | 9,79 | 9,70 | 9,79 | 1,42% | 10.675,00 |
| 12.03.2025 | 9,45 | 9,66 | 9,45 | 9,65 | 3,24% | - |
| 11.03.2025 | 9,60 | 9,60 | 9,35 | 9,35 | -3,41% | 33.650,00 |
| 10.03.2025 | 9,45 | 9,68 | 9,45 | 9,68 | 1,89% | 20.417,00 |
| 07.03.2025 | 9,37 | 9,50 | 9,28 | 9,50 | 0,64% | 28.541,00 |
| 06.03.2025 | 9,44 | 9,47 | 9,40 | 9,44 | -1,67% | 36.607,00 |
| 05.03.2025 | 9,70 | 9,75 | 9,60 | 9,60 | -0,41% | 31.300,00 |
| 04.03.2025 | 10,02 | 10,02 | 9,62 | 9,64 | -6,41% | 8.037,00 |
| 03.03.2025 | 10,50 | 10,50 | 10,30 | 10,30 | -0,96% | 5.903,00 |
| 28.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,99% | 19.300,00 |
| 27.02.2025 | 10,60 | 10,72 | 10,34 | 10,72 | 0,19% | 9.763,00 |
| 26.02.2025 | 10,86 | 10,86 | 10,70 | 10,70 | -0,93% | 14.487,00 |
| 25.02.2025 | 10,82 | 10,90 | 10,78 | 10,80 | -3,62% | 15.095,00 |
| 24.02.2025 | 10,86 | 11,21 | 10,86 | 11,21 | 4,33% | - |
| 21.02.2025 | 10,84 | 10,94 | 10,74 | 10,74 | 0,00% | 29.461,00 |
| 20.02.2025 | 10,88 | 10,88 | 10,74 | 10,74 | -1,47% | 54.537,00 |
| 19.02.2025 | 11,12 | 11,12 | 10,80 | 10,90 | -1,80% | 8.405,00 |
| 18.02.2025 | 11,20 | 11,20 | 11,10 | 11,10 | 0,54% | 670,00 |
| 17.02.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 1,47% | 400,00 |
| 14.02.2025 | 10,86 | 10,88 | 10,84 | 10,88 | 3,03% | 5.034,00 |
| 13.02.2025 | 10,80 | 10,80 | 10,56 | 10,56 | -3,83% | 4.905,00 |
| 12.02.2025 | 10,98 | 11,00 | 10,96 | 10,98 | -0,90% | 9.481,00 |
| 11.02.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,18% | 7.001,00 |
| 10.02.2025 | 11,16 | 11,16 | 11,10 | 11,10 | -1,42% | 3.145,00 |
| 07.02.2025 | 11,28 | 11,30 | 11,26 | 11,26 | -0,88% | 7.100,00 |
| 06.02.2025 | 11,40 | 11,40 | 11,32 | 11,36 | 0,89% | 10.797,00 |
| 05.02.2025 | 11,98 | 11,98 | 11,20 | 11,26 | -4,90% | 13.207,00 |
| 04.02.2025 | 12,00 | 12,00 | 11,50 | 11,84 | -2,79% | 12.420,00 |
| 03.02.2025 | 12,04 | 12,18 | 11,72 | 12,18 | -0,49% | 27.269,00 |
| 31.01.2025 | 12,24 | 12,42 | 12,24 | 12,24 | 1,32% | 15.754,00 |
| 30.01.2025 | 11,72 | 12,08 | 11,72 | 12,08 | 3,78% | 23.427,00 |
| 29.01.2025 | 11,70 | 11,78 | 11,64 | 11,64 | 0,52% | 20.406,00 |
| 28.01.2025 | 11,44 | 11,58 | 11,44 | 11,58 | 0,70% | 9.167,00 |
| 27.01.2025 | 11,78 | 11,78 | 11,46 | 11,50 | -18,09% | 7.671,00 |
| 24.01.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 0,29% | 10.000,00 |
| 23.01.2025 | 13,88 | 14,04 | 13,88 | 14,00 | 3,70% | - |
| 22.01.2025 | 13,64 | 13,94 | 13,50 | 13,50 | -0,74% | 25.530,00 |
| 21.01.2025 | 13,82 | 13,82 | 13,24 | 13,60 | -1,61% | 28.689,00 |
| 20.01.2025 | 13,94 | 13,95 | 13,78 | 13,82 | -0,90% | - |
| 17.01.2025 | 13,99 | 14,02 | 13,86 | 13,95 | 0,92% | - |
| 16.01.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 0,14% | 3.370,00 |
| 15.01.2025 | 14,10 | 14,10 | 13,80 | 13,80 | -2,01% | 4.646,00 |
| 14.01.2025 | 14,03 | 14,10 | 14,02 | 14,08 | 0,59% | - |
| 13.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,43% | 360,00 |
| 10.01.2025 | 13,76 | 14,06 | 13,76 | 14,06 | -0,14% | 10.328,00 |
| 09.01.2025 | 14,14 | 14,14 | 13,86 | 14,08 | 1,00% | 8.634,00 |