18,139NOK
Echtzeit-Aktienkurs PetroNor E&P ASA
Bid:
Ask:
Aktienkurse zur PetroNor E&P ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 18,13 | 18,15 | 17,83 | 18,09 | -0,30% | - |
| 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 |
| 08.04.2026 | 11,86 | 12,98 | 11,86 | 12,80 | -6,98% | 48.162,00 |
| 07.04.2026 | 13,06 | 13,76 | 13,02 | 13,76 | 9,17% | 156.032,00 |
| 02.04.2026 | 12,94 | 12,96 | 12,34 | 12,60 | -3,04% | - |
| 01.04.2026 | 12,70 | 13,00 | 12,70 | 13,00 | -5,39% | 450,00 |
| 31.03.2026 | 13,22 | 13,74 | 13,22 | 13,74 | 7,34% | 44.200,00 |
| 30.03.2026 | 12,58 | 13,10 | 12,32 | 12,80 | 4,58% | 3.127,00 |
| 27.03.2026 | 12,18 | 12,24 | 12,18 | 12,24 | 1,83% | 44.400,00 |
| 26.03.2026 | 11,92 | 12,02 | 11,92 | 12,02 | -0,50% | 4.750,00 |
| 25.03.2026 | 12,56 | 12,56 | 11,86 | 12,08 | -1,63% | 4.591,00 |
| 24.03.2026 | 12,00 | 12,32 | 11,98 | 12,28 | 0,82% | 48.306,00 |
| 23.03.2026 | 12,14 | 12,44 | 11,76 | 12,18 | 1,50% | 34.984,00 |
| 20.03.2026 | 12,10 | 12,30 | 11,92 | 12,00 | -0,50% | 30.158,00 |
| 19.03.2026 | 11,68 | 12,06 | 11,68 | 12,06 | 3,97% | 20.721,00 |
| 18.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,35% | 4.986,00 |
| 17.03.2026 | 11,60 | 11,70 | 11,54 | 11,56 | -1,03% | 15.751,00 |
| 16.03.2026 | 11,50 | 11,84 | 11,50 | 11,68 | 3,00% | 68.372,00 |
| 13.03.2026 | 11,62 | 11,66 | 11,06 | 11,34 | -1,56% | 83.678,00 |
| 12.03.2026 | 11,54 | 11,62 | 11,52 | 11,52 | 4,73% | 15.547,00 |
| 11.03.2026 | 10,96 | 11,00 | 10,82 | 11,00 | 1,48% | 17.511,00 |
| 10.03.2026 | 11,12 | 11,12 | 10,76 | 10,84 | -1,99% | 60.051,00 |
| 09.03.2026 | 10,98 | 11,06 | 10,98 | 11,06 | 1,47% | 7.930,00 |
| 06.03.2026 | 10,50 | 10,90 | 10,50 | 10,90 | 3,81% | 66.501,00 |
| 05.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 49,00 |
| 04.03.2026 | 10,48 | 10,48 | 10,48 | 10,50 | 1,55% | 3.000,00 |
| 03.03.2026 | 10,30 | 10,36 | 10,30 | 10,34 | 1,37% | 36.432,00 |
| 02.03.2026 | 10,16 | 10,72 | 10,16 | 10,20 | 2,20% | 111.561,00 |
| 27.02.2026 | 10,08 | 10,08 | 9,91 | 9,98 | 1,73% | 36.121,00 |
| 26.02.2026 | 10,00 | 10,00 | 9,81 | 9,81 | -2,29% | 13.350,00 |
| 25.02.2026 | 10,12 | 10,12 | 9,99 | 10,04 | -0,59% | 6.527,00 |
| 24.02.2026 | 10,36 | 10,36 | 10,10 | 10,10 | -2,13% | 13.089,00 |
| 23.02.2026 | 10,50 | 10,76 | 10,22 | 10,32 | -0,77% | 23.708,00 |
| 20.02.2026 | 11,24 | 11,24 | 10,40 | 10,40 | -5,63% | 66.078,00 |
| 19.02.2026 | 11,02 | 11,12 | 10,96 | 11,02 | 2,80% | 107.294,00 |
| 18.02.2026 | 10,62 | 10,96 | 10,62 | 10,72 | 1,90% | 52.633,00 |
| 17.02.2026 | 10,52 | 10,78 | 10,52 | 10,52 | 0,19% | 11.735,00 |
| 16.02.2026 | 10,42 | 10,50 | 10,42 | 10,50 | 1,35% | 30.758,00 |
| 13.02.2026 | 10,44 | 10,44 | 10,36 | 10,36 | -1,33% | 28.975,00 |
| 12.02.2026 | 10,44 | 10,50 | 10,44 | 10,50 | 0,57% | 23.749,00 |
| 11.02.2026 | 10,20 | 10,50 | 10,20 | 10,44 | 3,16% | 29.554,00 |
| 10.02.2026 | 10,12 | 10,12 | 10,12 | 10,12 | -1,75% | 900,00 |
| 09.02.2026 | 10,38 | 10,48 | 10,20 | 10,30 | 0,78% | 21.690,00 |
| 06.02.2026 | 10,14 | 10,14 | 10,14 | 10,22 | 1,19% | 846,00 |
| 05.02.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,79% | 1.000,00 |
| 04.02.2026 | 10,16 | 10,18 | 10,16 | 10,18 | -0,59% | 5.691,00 |
| 03.02.2026 | 10,30 | 10,30 | 10,04 | 10,24 | 0,79% | 13.553,00 |
| 02.02.2026 | 10,30 | 10,44 | 10,04 | 10,16 | 1,60% | 4.782,00 |
| 30.01.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | 25.000,00 |
| 29.01.2026 | 10,00 | 10,00 | 9,62 | 10,00 | 1,04% | 48.934,00 |
| 28.01.2026 | 10,13 | 10,13 | 9,90 | 9,90 | -2,59% | - |
| 27.01.2026 | 10,36 | 10,50 | 9,91 | 10,16 | -6,45% | 64.543,00 |
| 26.01.2026 | 11,84 | 11,84 | 9,92 | 10,86 | -9,05% | 207.122,00 |
| 23.01.2026 | 12,30 | 12,30 | 11,94 | 11,94 | -1,65% | 4.923,00 |
| 22.01.2026 | 12,30 | 12,30 | 12,14 | 12,14 | -0,33% | 9.643,00 |
| 21.01.2026 | 11,94 | 12,20 | 11,92 | 12,18 | 2,70% | 19.524,00 |
| 20.01.2026 | 11,90 | 11,90 | 11,60 | 11,86 | -0,17% | 57.152,00 |
| 19.01.2026 | 12,38 | 12,38 | 11,88 | 11,88 | -1,49% | 21.605,00 |
| 16.01.2026 | 11,84 | 12,06 | 11,84 | 12,06 | 4,33% | 2.862,00 |
| 15.01.2026 | 11,82 | 11,82 | 11,52 | 11,56 | -1,03% | 18.568,00 |
| 14.01.2026 | 11,56 | 11,76 | 11,56 | 11,68 | -0,34% | 11.097,00 |
| 13.01.2026 | 11,14 | 11,72 | 11,14 | 11,72 | 5,02% | 44.130,00 |
| 12.01.2026 | 11,22 | 11,26 | 11,16 | 11,16 | 2,01% | 6.281,00 |
| 09.01.2026 | 10,94 | 11,10 | 10,94 | 10,94 | 0,18% | 6.651,00 |
| 08.01.2026 | 11,00 | 11,00 | 10,84 | 10,92 | -0,18% | 7.333,00 |
| 07.01.2026 | 10,74 | 10,94 | 10,74 | 10,94 | -1,08% | 8.821,00 |
| 06.01.2026 | 10,84 | 11,06 | 10,82 | 11,06 | 5,33% | 25.230,00 |
| 05.01.2026 | 10,50 | 10,88 | 10,50 | 10,50 | -0,94% | 7.466,00 |
| 02.01.2026 | 10,60 | 10,62 | 10,34 | 10,60 | -0,19% | 15.009,00 |
| 30.12.2025 | 10,62 | 10,62 | 10,52 | 10,62 | 0,76% | 1.800,00 |
| 29.12.2025 | 10,56 | 10,56 | 10,54 | 10,54 | 1,35% | 1.400,00 |