7,826€
-1,39%
Echtzeit-Aktienkurs Norsk Hydro ASA
Bid:
Ask:
Aktienkurse zur Norsk Hydro ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 7,94 | 7,96 | 7,82 | 7,84 | -1,26% | 250,00 |
| 15.07.2026 | 8,02 | 8,02 | 7,90 | 7,94 | -1,59% | 6.346,00 |
| 14.07.2026 | 7,68 | 8,12 | 7,68 | 8,06 | 5,30% | 33.913,00 |
| 13.07.2026 | 7,55 | 7,76 | 7,55 | 7,66 | 0,79% | 19.167,00 |
| 10.07.2026 | 7,66 | 7,71 | 7,58 | 7,60 | -1,45% | 6.049,00 |
| 09.07.2026 | 7,62 | 7,71 | 7,60 | 7,71 | 1,45% | 11.378,00 |
| 08.07.2026 | 7,90 | 7,90 | 7,48 | 7,60 | -3,99% | 34.469,00 |
| 07.07.2026 | 7,80 | 7,92 | 7,67 | 7,92 | 0,82% | 20.532,00 |
| 06.07.2026 | 7,65 | 7,85 | 7,62 | 7,85 | 2,83% | 12.539,00 |
| 03.07.2026 | 7,74 | 7,74 | 7,64 | 7,64 | -1,16% | 12.083,00 |
| 02.07.2026 | 7,70 | 7,82 | 7,54 | 7,73 | -0,62% | 22.838,00 |
| 01.07.2026 | 8,05 | 8,05 | 7,70 | 7,77 | -3,69% | 22.808,00 |
| 30.06.2026 | 7,96 | 8,15 | 7,91 | 8,07 | 1,51% | 20.722,00 |
| 29.06.2026 | 7,83 | 8,04 | 7,83 | 7,95 | 1,09% | 15.148,00 |
| 26.06.2026 | 8,05 | 8,05 | 7,79 | 7,87 | -2,67% | 26.751,00 |
| 25.06.2026 | 8,15 | 8,15 | 8,01 | 8,08 | -0,61% | 25.958,00 |
| 24.06.2026 | 8,34 | 8,43 | 8,05 | 8,13 | -2,38% | 25.102,00 |
| 23.06.2026 | 8,65 | 8,65 | 8,30 | 8,33 | -4,30% | 68.045,00 |
| 22.06.2026 | 9,08 | 9,16 | 8,61 | 8,70 | -4,08% | 23.966,00 |
| 19.06.2026 | 9,11 | 9,20 | 9,01 | 9,07 | 0,11% | 18.170,00 |
| 18.06.2026 | 9,18 | 9,24 | 8,81 | 9,06 | -3,18% | 57.903,00 |
| 17.06.2026 | 9,28 | 9,45 | 9,20 | 9,36 | 1,32% | 22.267,00 |
| 16.06.2026 | 9,30 | 9,32 | 9,00 | 9,24 | -0,62% | 89.910,00 |
| 15.06.2026 | 9,80 | 9,80 | 9,22 | 9,30 | -7,76% | 52.509,00 |
| 12.06.2026 | 10,13 | 10,18 | 9,65 | 10,08 | 0,10% | 23.371,00 |
| 11.06.2026 | 9,90 | 10,18 | 9,90 | 10,07 | 1,88% | 18.055,00 |
| 10.06.2026 | 10,13 | 10,31 | 9,85 | 9,88 | -2,43% | 14.136,00 |
| 09.06.2026 | 10,50 | 10,53 | 9,80 | 10,13 | -3,25% | 30.600,00 |
| 08.06.2026 | 10,45 | 10,63 | 10,40 | 10,47 | -0,76% | 13.086,00 |
| 05.06.2026 | 10,91 | 10,91 | 10,55 | 10,55 | -3,70% | 25.807,00 |
| 04.06.2026 | 11,09 | 11,09 | 10,80 | 10,96 | -1,48% | 15.786,00 |
| 03.06.2026 | 11,13 | 11,16 | 10,90 | 11,12 | 0,18% | 15.798,00 |
| 02.06.2026 | 10,63 | 11,17 | 10,63 | 11,10 | 4,23% | 37.282,00 |
| 01.06.2026 | 10,51 | 10,72 | 10,51 | 10,65 | 1,57% | 23.584,00 |
| 29.05.2026 | 10,57 | 10,59 | 10,42 | 10,49 | 0,29% | 23.604,00 |
| 28.05.2026 | 10,34 | 10,60 | 10,27 | 10,46 | 1,21% | 30.741,00 |
| 27.05.2026 | 10,79 | 10,79 | 10,27 | 10,33 | -4,35% | 12.644,00 |
| 26.05.2026 | 10,33 | 10,81 | 10,33 | 10,80 | 5,01% | 59.292,00 |
| 25.05.2026 | 10,33 | 10,33 | 10,27 | 10,29 | -0,44% | 6.890,00 |
| 22.05.2026 | 10,35 | 10,46 | 10,25 | 10,33 | -0,05% | 31.989,00 |
| 21.05.2026 | 9,88 | 10,35 | 9,88 | 10,34 | 3,54% | 41.870,00 |
| 20.05.2026 | 9,71 | 10,02 | 9,70 | 9,98 | 2,86% | 24.669,00 |
| 19.05.2026 | 9,91 | 9,91 | 9,65 | 9,70 | -0,98% | 13.534,00 |
| 18.05.2026 | 9,72 | 9,98 | 9,69 | 9,80 | 0,18% | 17.901,00 |
| 15.05.2026 | 9,65 | 9,81 | 9,61 | 9,78 | -0,12% | 19.268,00 |
| 14.05.2026 | 9,90 | 10,00 | 9,79 | 9,79 | -1,67% | 4.114,00 |
| 13.05.2026 | 9,72 | 9,96 | 9,71 | 9,96 | 3,21% | 29.654,00 |
| 12.05.2026 | 9,67 | 9,73 | 9,60 | 9,65 | -0,82% | 24.961,00 |
| 11.05.2026 | 9,48 | 9,80 | 9,39 | 9,73 | 0,39% | 11.589,00 |
| 08.05.2026 | 9,34 | 9,72 | 9,34 | 9,69 | -1,10% | 20.084,00 |
| 07.05.2026 | 9,85 | 9,99 | 9,75 | 9,80 | 0,12% | 10.438,00 |
| 06.05.2026 | 10,00 | 10,16 | 9,61 | 9,79 | -1,61% | 38.792,00 |
| 05.05.2026 | 9,66 | 9,95 | 9,66 | 9,95 | 3,20% | 18.212,00 |
| 04.05.2026 | 9,41 | 9,75 | 9,41 | 9,64 | 2,58% | 7.796,00 |
| 30.04.2026 | 9,39 | 9,40 | 9,23 | 9,40 | -1,14% | 12.628,00 |
| 29.04.2026 | 9,78 | 10,00 | 9,44 | 9,51 | -2,22% | 15.966,00 |
| 28.04.2026 | 9,79 | 9,79 | 9,60 | 9,72 | -0,27% | 29.218,00 |
| 27.04.2026 | 9,90 | 9,98 | 9,66 | 9,75 | -1,54% | 22.298,00 |
| 24.04.2026 | 9,73 | 9,95 | 9,73 | 9,90 | 2,89% | 10.715,00 |
| 23.04.2026 | 9,73 | 9,90 | 9,62 | 9,62 | -1,43% | 30.860,00 |
| 22.04.2026 | 9,56 | 9,86 | 9,56 | 9,76 | 1,67% | 18.718,00 |
| 21.04.2026 | 9,51 | 9,65 | 9,51 | 9,60 | 1,31% | 13.817,00 |
| 20.04.2026 | 9,15 | 9,48 | 9,14 | 9,48 | 2,91% | 10.666,00 |
| 17.04.2026 | 9,79 | 9,79 | 9,09 | 9,21 | -6,48% | 51.280,00 |
| 16.04.2026 | 9,83 | 9,88 | 9,73 | 9,85 | 1,21% | 22.939,00 |
| 15.04.2026 | 9,53 | 9,82 | 9,42 | 9,73 | 1,63% | 27.631,00 |
| 14.04.2026 | 9,92 | 10,01 | 9,54 | 9,57 | -4,26% | 31.335,00 |
| 13.04.2026 | 9,66 | 10,00 | 9,60 | 10,00 | 3,37% | 15.073,00 |
| 10.04.2026 | 9,76 | 9,80 | 9,53 | 9,67 | -0,78% | 40.675,00 |
| 09.04.2026 | 9,41 | 10,11 | 9,35 | 9,75 | 2,96% | 92.665,00 |
| 08.04.2026 | 9,66 | 9,95 | 9,15 | 9,47 | -1,07% | 62.023,00 |
| 07.04.2026 | 9,25 | 9,73 | 9,25 | 9,57 | 2,51% | 269.005,00 |
| 02.04.2026 | 9,08 | 9,40 | 9,08 | 9,34 | 1,39% | 16.532,00 |
| 01.04.2026 | 9,23 | 9,30 | 8,91 | 9,21 | -0,43% | 29.651,00 |
| 31.03.2026 | 9,05 | 9,25 | 8,91 | 9,25 | 3,44% | 275.033,00 |
| 30.03.2026 | 8,22 | 9,11 | 8,22 | 8,94 | 8,92% | 104.477,00 |
| 27.03.2026 | 8,11 | 8,23 | 8,06 | 8,21 | 1,61% | 7.713,00 |
| 26.03.2026 | 8,04 | 8,17 | 8,00 | 8,08 | 0,50% | 14.121,00 |
| 25.03.2026 | 7,91 | 8,13 | 7,88 | 8,04 | 1,82% | 29.061,00 |
| 24.03.2026 | 7,65 | 7,90 | 7,65 | 7,90 | 3,30% | 5.001,00 |
| 23.03.2026 | 7,74 | 7,75 | 7,47 | 7,64 | -1,21% | 32.554,00 |
| 20.03.2026 | 7,80 | 8,03 | 7,63 | 7,74 | -0,08% | 43.229,00 |
| 19.03.2026 | 8,16 | 8,18 | 7,52 | 7,74 | -5,45% | 54.136,00 |
| 18.03.2026 | 8,50 | 8,50 | 8,13 | 8,19 | -2,80% | 27.541,00 |
| 17.03.2026 | 8,42 | 8,44 | 8,29 | 8,43 | -0,35% | 12.331,00 |
| 16.03.2026 | 8,55 | 8,70 | 8,40 | 8,46 | -0,75% | 31.305,00 |
| 13.03.2026 | 8,62 | 8,70 | 8,46 | 8,52 | -1,46% | 16.149,00 |
| 12.03.2026 | 8,28 | 8,80 | 8,22 | 8,65 | 3,97% | 46.792,00 |
| 11.03.2026 | 7,95 | 8,32 | 7,89 | 8,32 | 4,24% | 26.611,00 |
| 10.03.2026 | 8,05 | 8,25 | 7,95 | 7,98 | -0,89% | 15.087,00 |
| 09.03.2026 | 7,90 | 8,05 | 7,74 | 8,05 | 0,63% | 28.513,00 |
| 06.03.2026 | 7,97 | 8,19 | 7,93 | 8,00 | 0,65% | 21.686,00 |
| 05.03.2026 | 8,04 | 8,20 | 7,93 | 7,95 | -1,58% | 20.031,00 |
| 04.03.2026 | 8,11 | 8,21 | 8,06 | 8,08 | 1,41% | 49.336,00 |
| 03.03.2026 | 7,98 | 8,04 | 7,71 | 7,96 | -1,78% | 37.407,00 |
| 02.03.2026 | 7,77 | 8,18 | 7,60 | 8,11 | 4,22% | 42.220,00 |
| 27.02.2026 | 7,66 | 7,94 | 7,63 | 7,78 | 1,59% | 37.018,00 |
| 26.02.2026 | 7,96 | 7,98 | 7,43 | 7,66 | -3,94% | 31.352,00 |
| 25.02.2026 | 7,86 | 7,97 | 7,86 | 7,97 | 2,07% | 14.252,00 |
| 24.02.2026 | 7,77 | 7,82 | 7,73 | 7,81 | 0,88% | 6.901,00 |