11,458NOK
3,35%
Echtzeit-Aktienkurs PetroNor E&P ASA
Bid:
Ask:
Aktienkurse zur PetroNor E&P ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 10,96 | 11,04 | 10,96 | 11,04 | -0,42% | 24.932,00 |
| 26.08.2026 | 11,38 | 11,40 | 10,92 | 11,09 | -0,12% | - |
| 25.08.2026 | 11,12 | 11,18 | 11,10 | 11,10 | -1,39% | 37.064,00 |
| 24.08.2026 | 11,36 | 11,44 | 11,18 | 11,26 | -2,46% | - |
| 21.08.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -0,52% | 90,00 |
| 20.08.2026 | 11,40 | 11,60 | 11,40 | 11,60 | 3,94% | 41.250,00 |
| 19.08.2026 | 11,26 | 11,26 | 11,16 | 11,16 | 1,45% | 390,00 |
| 18.08.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 2,23% | 93.567,00 |
| 17.08.2026 | 10,74 | 10,76 | 10,74 | 10,76 | 0,75% | 8.490,00 |
| 14.08.2026 | 10,38 | 10,68 | 10,38 | 10,68 | 1,71% | 2.915,00 |
| 13.08.2026 | 10,40 | 10,50 | 10,40 | 10,50 | -0,41% | 1.390,00 |
| 12.08.2026 | 10,57 | 10,63 | 10,42 | 10,54 | -0,54% | - |
| 11.08.2026 | 10,66 | 10,66 | 10,60 | 10,60 | 0,38% | 4.254,00 |
| 10.08.2026 | 10,46 | 10,56 | 10,46 | 10,56 | 1,13% | 5.348,00 |
| 07.08.2026 | 10,44 | 10,60 | 10,43 | 10,44 | -0,17% | - |
| 06.08.2026 | 10,54 | 10,54 | 10,46 | 10,46 | 0,38% | 2.151,00 |
| 05.08.2026 | 10,54 | 10,68 | 10,42 | 10,42 | -0,95% | 5.222,00 |
| 04.08.2026 | 10,52 | 10,52 | 10,52 | 10,52 | 1,15% | 150,00 |
| 03.08.2026 | 10,66 | 10,66 | 10,40 | 10,40 | -1,14% | 400,00 |
| 31.07.2026 | 10,48 | 10,63 | 10,48 | 10,52 | 1,72% | - |
| 30.07.2026 | 10,48 | 10,71 | 10,34 | 10,34 | -1,04% | - |
| 29.07.2026 | 10,79 | 10,81 | 10,41 | 10,45 | -2,41% | - |
| 28.07.2026 | 10,86 | 10,88 | 10,66 | 10,71 | -0,75% | - |
| 27.07.2026 | 11,52 | 11,53 | 10,75 | 10,79 | -5,15% | - |
| 24.07.2026 | 11,32 | 11,46 | 11,04 | 11,38 | 0,73% | - |
| 23.07.2026 | 11,10 | 11,39 | 11,06 | 11,29 | 1,89% | - |
| 22.07.2026 | 10,86 | 11,29 | 10,84 | 11,08 | 2,69% | - |
| 21.07.2026 | 10,49 | 10,99 | 10,49 | 10,79 | 2,77% | - |
| 20.07.2026 | 10,35 | 10,66 | 10,35 | 10,50 | 1,36% | - |
| 17.07.2026 | 10,26 | 10,40 | 10,26 | 10,36 | 2,78% | 12.058,00 |
| 16.07.2026 | 10,32 | 10,32 | 10,08 | 10,08 | -6,49% | 3.335,00 |
| 15.07.2026 | 10,52 | 10,78 | 10,52 | 10,78 | 0,94% | 395,00 |
| 14.07.2026 | 10,64 | 10,88 | 10,64 | 10,68 | 4,09% | 5.100,00 |
| 13.07.2026 | 10,08 | 10,38 | 10,08 | 10,26 | 0,39% | 12.200,00 |
| 10.07.2026 | 10,60 | 10,60 | 10,22 | 10,22 | -3,80% | 3.471,00 |
| 09.07.2026 | 10,97 | 10,97 | 10,56 | 10,62 | -1,81% | - |
| 08.07.2026 | 10,72 | 10,98 | 10,56 | 10,82 | 3,84% | 38.908,00 |
| 07.07.2026 | 10,42 | 10,42 | 10,42 | 10,42 | 2,56% | 1,00 |
| 06.07.2026 | 10,42 | 10,50 | 10,16 | 10,16 | -7,13% | 29.258,00 |
| 03.07.2026 | 10,58 | 10,94 | 10,52 | 10,94 | 3,60% | 8.046,00 |
| 02.07.2026 | 10,66 | 10,66 | 10,52 | 10,56 | 0,00% | 48.367,00 |
| 01.07.2026 | 10,54 | 10,60 | 10,52 | 10,56 | 0,76% | 56.589,00 |
| 30.06.2026 | 10,48 | 10,48 | 10,48 | 10,48 | -2,78% | 1.216,00 |
| 29.06.2026 | 10,78 | 10,78 | 10,78 | 10,78 | -0,24% | 2.000,00 |
| 26.06.2026 | 10,88 | 10,88 | 10,64 | 10,81 | -1,04% | - |
| 25.06.2026 | 11,22 | 11,22 | 10,58 | 10,92 | -3,02% | 71.602,00 |
| 24.06.2026 | 11,50 | 11,50 | 11,26 | 11,26 | 2,93% | 1.580,00 |
| 23.06.2026 | 10,96 | 11,06 | 10,94 | 10,94 | -2,15% | 21.025,00 |
| 22.06.2026 | 10,88 | 11,18 | 10,88 | 11,18 | 0,36% | 5.794,00 |
| 19.06.2026 | 11,14 | 11,14 | 11,14 | 11,14 | 2,39% | 25,00 |
| 18.06.2026 | 11,02 | 11,02 | 10,80 | 10,88 | 0,00% | 34.814,00 |
| 17.06.2026 | 11,06 | 11,30 | 10,88 | 10,88 | -3,03% | 66.557,00 |
| 16.06.2026 | 11,22 | 11,22 | 11,22 | 11,22 | 0,00% | 5.000,00 |
| 15.06.2026 | 11,70 | 11,70 | 11,22 | 11,22 | -5,87% | 6.269,00 |
| 12.06.2026 | 11,52 | 11,92 | 11,50 | 11,92 | 0,17% | 9.899,00 |
| 11.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -3,88% | 2.400,00 |
| 10.06.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -4,03% | 230,00 |
| 09.06.2026 | 12,90 | 13,10 | 12,90 | 12,90 | -3,15% | 14.102,00 |
| 08.06.2026 | 13,32 | 13,32 | 13,32 | 13,32 | 0,00% | 400,00 |
| 05.06.2026 | 13,06 | 13,32 | 12,76 | 13,32 | 5,21% | 16.696,00 |
| 04.06.2026 | 12,84 | 12,84 | 12,66 | 12,66 | -1,86% | 2.380,00 |
| 03.06.2026 | 12,90 | 13,20 | 11,98 | 12,90 | 0,00% | 26.367,00 |
| 02.06.2026 | 11,74 | 12,90 | 11,74 | 12,90 | 9,51% | 97.307,00 |
| 01.06.2026 | 12,34 | 12,58 | 11,20 | 11,78 | -4,23% | 224.379,00 |
| 29.05.2026 | 14,48 | 14,52 | 12,22 | 12,30 | -29,31% | 80.127,00 |
| 28.05.2026 | 17,44 | 18,00 | 17,44 | 17,40 | 1,99% | 3.969,00 |
| 27.05.2026 | 17,02 | 17,12 | 17,00 | 17,06 | -0,58% | 31.732,00 |
| 26.05.2026 | 18,26 | 18,26 | 16,98 | 17,16 | -3,88% | 31.623,00 |
| 25.05.2026 | 18,10 | 18,10 | 17,80 | 17,85 | -0,82% | - |
| 22.05.2026 | 18,18 | 18,18 | 17,92 | 18,00 | -0,77% | 12.770,00 |
| 21.05.2026 | 17,76 | 18,14 | 17,76 | 18,14 | 1,68% | 30.368,00 |
| 20.05.2026 | 17,72 | 18,26 | 17,72 | 17,84 | -1,65% | 15.259,00 |
| 19.05.2026 | 17,46 | 18,14 | 17,46 | 18,14 | 1,23% | 32.103,00 |
| 18.05.2026 | 17,86 | 18,22 | 17,86 | 17,92 | -2,61% | 118.229,00 |
| 15.05.2026 | 17,38 | 18,54 | 17,38 | 18,40 | 0,70% | 8.180,00 |
| 14.05.2026 | 17,94 | 18,38 | 17,87 | 18,27 | 2,08% | - |
| 13.05.2026 | 17,48 | 17,90 | 17,48 | 17,90 | 2,52% | 8.381,00 |
| 12.05.2026 | 16,84 | 17,46 | 16,68 | 17,46 | 4,55% | 6.967,00 |
| 11.05.2026 | 17,00 | 17,92 | 16,64 | 16,70 | -3,24% | 26.085,00 |
| 08.05.2026 | 16,30 | 17,32 | 16,30 | 17,26 | 5,12% | 4.264,00 |
| 07.05.2026 | 15,50 | 16,42 | 15,50 | 16,42 | 3,79% | 7.506,00 |
| 06.05.2026 | 16,12 | 16,16 | 15,58 | 15,82 | 0,38% | 16.698,00 |
| 05.05.2026 | 15,50 | 16,00 | 15,50 | 15,76 | 5,07% | 3.542,00 |
| 04.05.2026 | 14,58 | 15,10 | 14,58 | 15,00 | 4,02% | 72.136,00 |
| 30.04.2026 | 14,58 | 15,30 | 14,42 | 14,42 | -3,87% | 4.646,00 |
| 29.04.2026 | 14,58 | 15,00 | 14,40 | 15,00 | 9,81% | 7.785,00 |
| 28.04.2026 | 13,52 | 13,66 | 13,24 | 13,66 | 0,15% | 15.746,00 |
| 27.04.2026 | 12,78 | 13,64 | 12,78 | 13,64 | 4,12% | 12.986,00 |
| 24.04.2026 | 13,34 | 13,50 | 13,10 | 13,10 | -0,30% | 3.849,00 |
| 23.04.2026 | 13,26 | 13,28 | 13,14 | 13,14 | 1,23% | 13.888,00 |
| 22.04.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -0,15% | 4.989,00 |
| 21.04.2026 | 12,70 | 13,10 | 12,70 | 13,00 | -1,22% | 875,00 |
| 20.04.2026 | 13,24 | 13,24 | 13,14 | 13,16 | 5,11% | 1.220,00 |
| 17.04.2026 | 13,52 | 13,52 | 12,52 | 12,52 | -7,26% | 43.388,00 |
| 16.04.2026 | 13,46 | 13,50 | 13,44 | 13,50 | 0,45% | 8.950,00 |
| 15.04.2026 | 13,72 | 13,78 | 13,42 | 13,44 | -0,88% | 18.146,00 |
| 14.04.2026 | 13,98 | 13,98 | 13,16 | 13,56 | -1,17% | 62.463,00 |
| 13.04.2026 | 14,08 | 14,08 | 13,70 | 13,72 | 1,78% | 10.580,00 |
| 10.04.2026 | 13,54 | 13,64 | 13,38 | 13,48 | -0,44% | 35.754,00 |
| 09.04.2026 | 13,44 | 13,92 | 13,26 | 13,54 | 5,78% | 18.722,00 |