35,800€
2,43%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,78 | 36,23 | 35,50 | 35,75 | 2,29% | - |
| 14.10.2025 | 36,15 | 36,15 | 34,95 | 34,95 | -3,19% | 60,00 |
| 13.10.2025 | 36,40 | 36,40 | 36,10 | 36,10 | -4,50% | 100,00 |
| 10.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 09.10.2025 | 39,05 | 39,05 | 37,20 | 37,20 | -5,34% | 250,00 |
| 08.10.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -1,63% | - |
| 07.10.2025 | 39,95 | 39,95 | 39,95 | 39,95 | -0,87% | - |
| 06.10.2025 | 39,60 | 40,30 | 39,60 | 40,30 | 2,54% | 300,00 |
| 03.10.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -0,76% | - |
| 02.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,15% | - |
| 01.10.2025 | 39,15 | 39,15 | 39,15 | 39,15 | -0,89% | - |
| 30.09.2025 | 39,55 | 39,55 | 39,50 | 39,50 | -2,59% | 60,00 |
| 29.09.2025 | 40,55 | 40,55 | 40,55 | 40,55 | 2,92% | - |
| 26.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | 4,00 |
| 25.09.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,13% | - |
| 24.09.2025 | 38,75 | 39,75 | 38,75 | 39,75 | 2,45% | - |
| 23.09.2025 | 38,25 | 38,80 | 38,25 | 38,80 | 0,13% | - |
| 22.09.2025 | 39,60 | 39,60 | 38,75 | 38,75 | -0,39% | - |
| 19.09.2025 | 38,85 | 38,90 | 38,85 | 38,90 | -0,26% | - |
| 18.09.2025 | 38,90 | 39,05 | 38,70 | 39,00 | 2,09% | 500,00 |
| 17.09.2025 | 38,45 | 38,45 | 38,20 | 38,20 | -0,65% | 64,00 |
| 16.09.2025 | 39,60 | 39,60 | 38,00 | 38,45 | -2,41% | 523,00 |
| 15.09.2025 | 40,30 | 40,30 | 39,40 | 39,40 | 0,13% | - |
| 12.09.2025 | 39,40 | 39,40 | 39,35 | 39,35 | -0,51% | 100,00 |
| 11.09.2025 | 39,85 | 40,23 | 39,43 | 39,55 | 0,00% | - |
| 10.09.2025 | 39,65 | 39,65 | 39,10 | 39,55 | 0,96% | - |
| 09.09.2025 | 39,65 | 39,80 | 39,03 | 39,18 | -0,95% | - |
| 08.09.2025 | 40,50 | 40,68 | 39,55 | 39,55 | -1,62% | 350,00 |
| 05.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,23% | - |
| 04.09.2025 | 40,55 | 40,70 | 40,55 | 40,70 | -2,51% | 100,00 |
| 03.09.2025 | 41,75 | 41,75 | 41,75 | 41,75 | -0,71% | - |
| 02.09.2025 | 41,95 | 42,05 | 41,95 | 42,05 | 1,08% | - |
| 01.09.2025 | 41,85 | 41,85 | 41,60 | 41,60 | 0,00% | 150,00 |
| 29.08.2025 | 41,05 | 41,60 | 41,05 | 41,60 | 0,00% | - |
| 28.08.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,12% | - |
| 27.08.2025 | 41,00 | 41,55 | 41,00 | 41,55 | 1,34% | - |
| 26.08.2025 | 40,95 | 41,00 | 40,95 | 41,00 | -1,32% | - |
| 25.08.2025 | 41,55 | 41,55 | 41,55 | 41,55 | 0,61% | 100,00 |
| 22.08.2025 | 40,75 | 41,35 | 40,75 | 41,30 | 1,60% | - |
| 21.08.2025 | 39,80 | 40,65 | 39,80 | 40,65 | 3,17% | - |
| 20.08.2025 | 39,15 | 39,40 | 39,15 | 39,40 | -2,84% | - |
| 19.08.2025 | 40,60 | 40,60 | 40,55 | 40,55 | -1,46% | - |
| 18.08.2025 | 41,15 | 41,15 | 41,15 | 41,15 | -0,24% | - |
| 15.08.2025 | 41,40 | 41,40 | 41,25 | 41,25 | 0,49% | - |
| 14.08.2025 | 40,85 | 41,05 | 40,85 | 41,05 | -0,36% | - |
| 13.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,12% | - |
| 12.08.2025 | 40,25 | 41,15 | 40,25 | 41,15 | 2,75% | - |
| 11.08.2025 | 39,40 | 40,05 | 39,40 | 40,05 | 0,75% | 28,00 |
| 08.08.2025 | 40,20 | 40,20 | 39,75 | 39,75 | -3,17% | - |
| 07.08.2025 | 41,05 | 41,05 | 41,05 | 41,05 | 0,49% | - |
| 06.08.2025 | 40,80 | 40,85 | 40,80 | 40,85 | 0,49% | - |
| 05.08.2025 | 40,85 | 40,85 | 40,65 | 40,65 | -2,05% | - |
| 04.08.2025 | 41,60 | 41,60 | 41,35 | 41,50 | 0,73% | 25,00 |
| 01.08.2025 | 41,65 | 41,65 | 41,20 | 41,20 | -1,55% | - |
| 31.07.2025 | 41,80 | 41,85 | 41,80 | 41,85 | -2,56% | - |
| 30.07.2025 | 42,00 | 42,95 | 42,00 | 42,95 | 1,54% | - |
| 29.07.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 0,48% | - |
| 28.07.2025 | 41,70 | 42,10 | 41,70 | 42,10 | -1,98% | 61,00 |
| 25.07.2025 | 43,20 | 43,20 | 42,95 | 42,95 | 0,00% | 50,00 |
| 24.07.2025 | 43,60 | 43,60 | 42,95 | 42,95 | -1,04% | - |
| 23.07.2025 | 43,25 | 43,40 | 43,25 | 43,40 | 1,76% | 6,00 |
| 22.07.2025 | 42,40 | 43,00 | 42,40 | 42,65 | 0,12% | 300,00 |
| 21.07.2025 | 43,90 | 43,90 | 42,60 | 42,60 | -2,07% | - |
| 18.07.2025 | 42,70 | 43,50 | 42,55 | 43,50 | 3,08% | - |
| 17.07.2025 | 43,40 | 43,40 | 42,20 | 42,20 | -1,86% | 130,00 |
| 16.07.2025 | 43,40 | 43,40 | 43,00 | 43,00 | -1,83% | - |
| 15.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | - |
| 14.07.2025 | 44,05 | 44,80 | 44,05 | 44,80 | 3,70% | - |
| 11.07.2025 | 42,65 | 43,20 | 42,65 | 43,20 | 1,29% | - |
| 10.07.2025 | 44,30 | 44,30 | 42,65 | 42,65 | -2,63% | 20,00 |
| 09.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 08.07.2025 | 43,15 | 43,80 | 43,15 | 43,80 | 1,98% | - |
| 07.07.2025 | 43,05 | 43,05 | 42,95 | 42,95 | 0,00% | 10,00 |
| 04.07.2025 | 43,05 | 43,40 | 42,95 | 42,95 | 2,26% | 10,00 |
| 03.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,83% | - |
| 02.07.2025 | 42,35 | 42,35 | 42,35 | 42,35 | 2,17% | - |
| 01.07.2025 | 41,40 | 41,45 | 41,40 | 41,45 | 0,24% | - |
| 30.06.2025 | 42,70 | 42,70 | 41,35 | 41,35 | -4,50% | 263,00 |
| 27.06.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 0,70% | - |
| 26.06.2025 | 42,95 | 43,00 | 42,95 | 43,00 | 1,06% | - |
| 25.06.2025 | 45,00 | 45,00 | 42,55 | 42,55 | -4,70% | 5,00 |
| 24.06.2025 | 48,00 | 48,00 | 44,65 | 44,65 | -18,52% | 45,00 |
| 23.06.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 2,05% | - |
| 20.06.2025 | 55,70 | 55,70 | 53,70 | 53,70 | -2,89% | - |
| 19.06.2025 | 53,70 | 55,30 | 53,70 | 55,30 | 0,18% | 40,00 |
| 18.06.2025 | 55,10 | 55,20 | 55,10 | 55,20 | 3,37% | - |
| 17.06.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -3,09% | - |
| 16.06.2025 | 53,50 | 55,10 | 53,50 | 55,10 | 3,18% | - |
| 13.06.2025 | 54,10 | 54,10 | 53,40 | 53,40 | 2,30% | - |
| 12.06.2025 | 51,20 | 52,20 | 51,20 | 52,20 | -0,38% | - |
| 11.06.2025 | 52,30 | 52,40 | 52,30 | 52,40 | -1,50% | - |
| 10.06.2025 | 50,60 | 53,20 | 50,60 | 53,20 | 5,35% | - |
| 09.06.2025 | 50,30 | 50,50 | 50,30 | 50,50 | -1,17% | - |
| 06.06.2025 | 50,60 | 51,10 | 50,60 | 51,10 | 0,59% | - |
| 05.06.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 04.06.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 0,40% | - |
| 03.06.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -0,39% | - |
| 02.06.2025 | 50,70 | 50,80 | 50,70 | 50,80 | 0,00% | - |
| 30.05.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,97% | - |
| 29.05.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,39% | - |