45,275€
-16,00%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 48,25 | 48,78 | 44,60 | 46,38 | -15,37% | 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% | - |
| 28.05.2025 | 50,20 | 51,30 | 50,20 | 51,10 | 0,20% | 500,00 |
| 27.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 26.05.2025 | 51,10 | 51,10 | 51,00 | 51,00 | 1,19% | 50,00 |
| 23.05.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 1,10% | 8,00 |
| 22.05.2025 | 49,85 | 49,85 | 49,85 | 49,85 | 0,71% | - |
| 21.05.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -1,59% | - |
| 20.05.2025 | 50,50 | 50,50 | 50,30 | 50,30 | -2,90% | - |
| 19.05.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,58% | - |
| 16.05.2025 | 50,70 | 51,50 | 50,70 | 51,50 | 1,18% | - |
| 15.05.2025 | 51,50 | 51,50 | 50,90 | 50,90 | -3,23% | - |
| 14.05.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -0,57% | - |
| 13.05.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 0,19% | - |
| 12.05.2025 | 51,90 | 52,80 | 51,90 | 52,80 | 2,92% | 200,00 |
| 09.05.2025 | 50,70 | 51,50 | 50,70 | 51,30 | 1,99% | - |
| 08.05.2025 | 50,20 | 50,30 | 50,20 | 50,30 | 1,21% | - |
| 07.05.2025 | 49,45 | 49,70 | 49,45 | 49,70 | 2,58% | - |
| 06.05.2025 | 48,45 | 48,45 | 48,45 | 48,45 | -4,44% | - |
| 05.05.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 0,00% | - |
| 02.05.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -0,29% | - |
| 30.04.2025 | 51,55 | 51,70 | 49,93 | 50,85 | 0,30% | - |
| 29.04.2025 | 50,80 | 50,80 | 50,70 | 50,70 | 2,01% | - |
| 28.04.2025 | 49,70 | 49,70 | 49,70 | 49,70 | 2,16% | - |
| 25.04.2025 | 48,40 | 48,65 | 48,40 | 48,65 | 1,57% | - |
| 24.04.2025 | 47,90 | 47,90 | 47,90 | 47,90 | 0,21% | - |
| 23.04.2025 | 48,20 | 48,20 | 47,80 | 47,80 | 2,36% | - |
| 22.04.2025 | 46,85 | 46,90 | 46,15 | 46,70 | 0,00% | 88,00 |
| 17.04.2025 | 46,65 | 46,70 | 46,65 | 46,70 | 0,32% | - |
| 16.04.2025 | 47,15 | 47,15 | 46,55 | 46,55 | -3,92% | - |
| 15.04.2025 | 47,65 | 48,45 | 47,65 | 48,45 | -0,62% | - |
| 14.04.2025 | 48,75 | 48,75 | 48,75 | 48,75 | 7,73% | - |
| 11.04.2025 | 45,60 | 45,60 | 45,25 | 45,25 | -0,66% | 1,00 |
| 10.04.2025 | 47,60 | 47,60 | 45,55 | 45,55 | 1,90% | 25,00 |
| 09.04.2025 | 46,35 | 46,35 | 44,70 | 44,70 | -6,19% | - |
| 08.04.2025 | 49,90 | 49,90 | 47,65 | 47,65 | 4,15% | - |
| 07.04.2025 | 44,50 | 45,75 | 44,50 | 45,75 | -2,97% | - |
| 04.04.2025 | 52,40 | 52,40 | 47,15 | 47,15 | -12,03% | 210,00 |
| 03.04.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -6,46% | - |
| 02.04.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 1,78% | - |
| 01.04.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -0,35% | - |
| 31.03.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -1,40% | - |
| 28.03.2025 | 56,50 | 57,30 | 56,50 | 57,30 | 0,00% | - |
| 27.03.2025 | 56,90 | 57,30 | 56,70 | 57,30 | -0,35% | 60,00 |
| 26.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,17% | - |
| 25.03.2025 | 56,30 | 57,40 | 56,30 | 57,40 | 2,14% | - |
| 24.03.2025 | 58,40 | 58,40 | 56,20 | 56,20 | -7,57% | - |
| 21.03.2025 | 59,70 | 60,80 | 59,70 | 60,80 | 0,50% | - |
| 20.03.2025 | 59,20 | 60,50 | 59,20 | 60,50 | 2,72% | - |
| 19.03.2025 | 58,50 | 58,90 | 58,50 | 58,90 | 4,62% | - |
| 18.03.2025 | 56,30 | 56,30 | 56,30 | 56,30 | 1,08% | - |
| 17.03.2025 | 53,00 | 55,70 | 53,00 | 55,70 | 3,15% | - |
| 14.03.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 2,47% | - |
| 13.03.2025 | 52,70 | 52,70 | 52,70 | 52,70 | 3,74% | - |
| 12.03.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -3,24% | - |
| 11.03.2025 | 53,90 | 53,90 | 52,50 | 52,50 | -2,60% | 200,00 |
| 10.03.2025 | 54,20 | 54,20 | 53,90 | 53,90 | 0,94% | 40,00 |
| 07.03.2025 | 50,60 | 53,40 | 50,60 | 53,40 | 4,91% | - |
| 06.03.2025 | 51,80 | 51,80 | 50,90 | 50,90 | -4,50% | 100,00 |
| 05.03.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 0,76% | - |
| 04.03.2025 | 56,10 | 56,10 | 52,90 | 52,90 | -6,04% | 47,00 |
| 03.03.2025 | 56,80 | 56,80 | 56,30 | 56,30 | -1,92% | - |
| 28.02.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 1,41% | - |
| 27.02.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -1,57% | - |
| 26.02.2025 | 57,70 | 57,70 | 57,50 | 57,50 | -1,54% | 6,00 |
| 25.02.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,17% | - |
| 24.02.2025 | 59,20 | 59,20 | 58,30 | 58,30 | -1,02% | 69,00 |
| 21.02.2025 | 58,90 | 58,90 | 58,90 | 58,90 | -0,67% | - |
| 20.02.2025 | 59,60 | 59,60 | 59,20 | 59,30 | 0,51% | 9,00 |
| 19.02.2025 | 58,30 | 59,00 | 58,30 | 59,00 | 1,20% | - |
| 18.02.2025 | 59,30 | 59,30 | 58,30 | 58,30 | -0,85% | - |
| 17.02.2025 | 59,10 | 59,10 | 58,30 | 58,80 | 2,62% | 1,00 |
| 14.02.2025 | 57,60 | 57,60 | 57,30 | 57,30 | -3,37% | - |
| 13.02.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -1,66% | - |
| 12.02.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 1,01% | - |
| 11.02.2025 | 58,90 | 59,70 | 58,90 | 59,70 | 2,05% | - |
| 10.02.2025 | 57,80 | 58,50 | 57,80 | 58,50 | 1,56% | - |
| 07.02.2025 | 57,00 | 57,60 | 57,00 | 57,60 | -0,17% | - |
| 06.02.2025 | 58,80 | 58,80 | 57,70 | 57,70 | -2,37% | - |
| 05.02.2025 | 57,70 | 59,10 | 57,70 | 59,10 | 1,90% | - |
| 04.02.2025 | 56,70 | 58,00 | 56,70 | 58,00 | 2,65% | 150,00 |
| 03.02.2025 | 55,70 | 57,80 | 55,70 | 56,50 | -0,88% | 210,00 |
| 31.01.2025 | 56,80 | 57,00 | 56,80 | 57,00 | -2,73% | 16,00 |