49,800€
-1,19%
Echtzeit-Aktienkurs NORWEGIAN ENERGY CO.
Bid:
Ask:
Aktienkurse zur NORWEGIAN ENERGY CO. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.12.2024 | 50,10 | 51,00 | 49,55 | 49,55 | -1,69% | - |
03.12.2024 | 49,75 | 50,60 | 49,75 | 50,40 | 1,31% | - |
02.12.2024 | 50,10 | 50,40 | 49,75 | 49,75 | -1,49% | - |
29.11.2024 | 50,00 | 50,70 | 50,00 | 50,50 | 1,00% | - |
28.11.2024 | 50,40 | 50,40 | 50,00 | 50,00 | -0,20% | - |
27.11.2024 | 50,50 | 50,50 | 49,75 | 50,10 | -0,40% | - |
26.11.2024 | 51,00 | 51,00 | 50,30 | 50,30 | -0,79% | - |
25.11.2024 | 51,10 | 51,70 | 50,70 | 50,70 | -1,17% | 13,00 |
22.11.2024 | 51,80 | 51,80 | 51,20 | 51,30 | -0,77% | - |
21.11.2024 | 51,60 | 51,70 | 51,20 | 51,70 | 0,98% | - |
20.11.2024 | 51,50 | 51,50 | 50,40 | 51,20 | 0,00% | - |
19.11.2024 | 49,45 | 51,20 | 49,45 | 51,20 | 3,75% | - |
18.11.2024 | 48,75 | 49,65 | 48,75 | 49,35 | 1,96% | - |
15.11.2024 | 47,20 | 49,40 | 47,20 | 48,40 | 2,65% | - |
14.11.2024 | 46,35 | 48,20 | 46,35 | 47,15 | 1,18% | - |
13.11.2024 | 46,40 | 46,70 | 46,35 | 46,60 | 0,11% | - |
12.11.2024 | 46,75 | 47,25 | 46,55 | 46,55 | -1,48% | - |
11.11.2024 | 47,25 | 47,85 | 47,25 | 47,25 | 1,50% | 1,00 |
08.11.2024 | 47,90 | 47,90 | 46,50 | 46,55 | -2,82% | - |
07.11.2024 | 46,05 | 47,90 | 46,05 | 47,90 | 4,24% | - |
06.11.2024 | 46,70 | 46,70 | 45,85 | 45,95 | -1,18% | - |
05.11.2024 | 45,85 | 46,55 | 45,85 | 46,50 | 1,42% | - |
04.11.2024 | 44,45 | 46,10 | 44,45 | 45,85 | 3,73% | - |
01.11.2024 | 44,90 | 45,80 | 44,20 | 44,20 | -1,45% | 35,00 |
31.10.2024 | 45,25 | 45,40 | 44,80 | 44,85 | -1,54% | - |
30.10.2024 | 43,80 | 45,70 | 43,80 | 45,55 | 3,29% | - |
29.10.2024 | 42,90 | 44,75 | 42,90 | 44,10 | 3,16% | - |
28.10.2024 | 43,70 | 43,70 | 42,55 | 42,75 | -1,61% | - |
25.10.2024 | 42,50 | 43,95 | 42,50 | 43,45 | 0,23% | - |
24.10.2024 | 42,35 | 43,35 | 42,35 | 43,35 | 3,21% | - |
23.10.2024 | 43,05 | 43,05 | 42,00 | 42,00 | -2,55% | - |
22.10.2024 | 42,20 | 43,10 | 42,20 | 43,10 | 2,01% | - |
21.10.2024 | 41,65 | 42,65 | 41,65 | 42,25 | 1,32% | - |
18.10.2024 | 40,45 | 41,70 | 40,45 | 41,70 | 3,22% | - |
17.10.2024 | 40,15 | 40,40 | 40,05 | 40,40 | 0,62% | - |
16.10.2024 | 40,20 | 41,45 | 40,15 | 40,15 | -0,74% | - |
15.10.2024 | 42,15 | 42,15 | 40,35 | 40,45 | -4,03% | - |
14.10.2024 | 42,65 | 42,65 | 42,05 | 42,15 | -1,40% | - |
11.10.2024 | 42,10 | 42,75 | 41,95 | 42,75 | 1,30% | - |
10.10.2024 | 41,25 | 42,20 | 41,25 | 42,20 | 2,30% | - |
09.10.2024 | 41,95 | 42,00 | 41,25 | 41,25 | -1,79% | - |
08.10.2024 | 42,75 | 42,75 | 41,95 | 42,00 | -3,00% | - |
07.10.2024 | 41,80 | 43,65 | 41,80 | 43,30 | 3,34% | 500,00 |
04.10.2024 | 42,05 | 43,10 | 41,70 | 41,90 | -0,48% | 50,00 |
03.10.2024 | 41,70 | 42,10 | 41,55 | 42,10 | 0,48% | - |
02.10.2024 | 40,75 | 42,00 | 40,75 | 41,90 | 4,23% | - |
01.10.2024 | 39,10 | 40,50 | 38,85 | 40,20 | 3,08% | - |
30.09.2024 | 38,25 | 39,50 | 38,25 | 39,00 | 2,23% | - |
27.09.2024 | 37,35 | 38,30 | 37,35 | 38,15 | 2,83% | - |
26.09.2024 | 39,75 | 39,75 | 37,10 | 37,10 | -4,99% | 10,00 |
25.09.2024 | 39,65 | 39,85 | 39,05 | 39,05 | -2,01% | - |
24.09.2024 | 39,60 | 40,30 | 39,60 | 39,85 | 1,27% | - |
23.09.2024 | 38,25 | 39,35 | 38,25 | 39,35 | 3,28% | 180,00 |
20.09.2024 | 38,35 | 38,40 | 38,10 | 38,10 | -4,03% | - |
19.09.2024 | 38,85 | 39,70 | 38,85 | 39,70 | 4,20% | - |
18.09.2024 | 38,50 | 38,80 | 38,10 | 38,10 | 0,00% | - |
17.09.2024 | 38,05 | 38,60 | 38,05 | 38,10 | 0,79% | - |
16.09.2024 | 38,20 | 38,20 | 37,80 | 37,80 | -1,69% | - |
13.09.2024 | 38,20 | 39,05 | 38,20 | 38,45 | 1,18% | 99,00 |
12.09.2024 | 37,80 | 38,00 | 37,80 | 38,00 | 1,88% | - |
11.09.2024 | 37,65 | 38,05 | 37,30 | 37,30 | -0,80% | - |
10.09.2024 | 37,50 | 38,10 | 37,50 | 37,60 | 0,27% | 125,00 |
09.09.2024 | 37,90 | 37,90 | 37,30 | 37,50 | -1,06% | 10,00 |
06.09.2024 | 38,05 | 38,05 | 37,90 | 37,90 | -1,56% | 46,00 |
05.09.2024 | 38,70 | 38,70 | 38,25 | 38,50 | -0,77% | - |
04.09.2024 | 38,40 | 38,80 | 38,40 | 38,80 | -2,51% | - |
03.09.2024 | 40,55 | 40,55 | 39,80 | 39,80 | -2,81% | - |
02.09.2024 | 41,00 | 41,00 | 40,60 | 40,95 | 1,11% | 1,00 |
30.08.2024 | 42,55 | 42,55 | 40,50 | 40,50 | -5,04% | 281,00 |
29.08.2024 | 42,40 | 42,70 | 42,40 | 42,65 | 0,95% | - |
28.08.2024 | 42,65 | 42,95 | 42,25 | 42,25 | -0,71% | - |
27.08.2024 | 43,00 | 43,00 | 42,55 | 42,55 | -0,47% | - |
26.08.2024 | 42,05 | 42,90 | 42,05 | 42,75 | 0,94% | 156,00 |
23.08.2024 | 41,85 | 42,60 | 41,85 | 42,35 | 1,19% | - |
22.08.2024 | 42,90 | 43,00 | 41,85 | 41,85 | -3,90% | 1,00 |
21.08.2024 | 42,85 | 43,55 | 42,85 | 43,55 | 1,87% | - |
20.08.2024 | 43,90 | 43,90 | 42,75 | 42,75 | -2,51% | - |
19.08.2024 | 43,65 | 44,15 | 43,65 | 43,85 | 0,57% | - |
16.08.2024 | 43,95 | 44,00 | 43,60 | 43,60 | 0,00% | - |
15.08.2024 | 44,05 | 44,05 | 43,60 | 43,60 | -0,34% | - |
14.08.2024 | 42,90 | 43,75 | 42,90 | 43,75 | 0,92% | - |
13.08.2024 | 43,20 | 43,35 | 43,20 | 43,35 | 0,46% | - |
12.08.2024 | 42,60 | 43,15 | 42,60 | 43,15 | 2,62% | - |
09.08.2024 | 41,50 | 42,60 | 41,50 | 42,05 | 1,45% | - |
08.08.2024 | 40,95 | 41,45 | 40,95 | 41,45 | 0,85% | - |
07.08.2024 | 39,30 | 41,10 | 39,30 | 41,10 | 5,66% | - |
06.08.2024 | 40,15 | 40,15 | 38,90 | 38,90 | -0,26% | - |
05.08.2024 | 39,55 | 39,55 | 38,50 | 39,00 | -3,70% | 20,00 |
02.08.2024 | 42,15 | 42,15 | 40,50 | 40,50 | -6,36% | - |
01.08.2024 | 43,65 | 43,65 | 43,25 | 43,25 | 0,35% | - |
31.07.2024 | 42,70 | 43,10 | 42,70 | 43,10 | 2,01% | - |
30.07.2024 | 42,65 | 42,65 | 42,25 | 42,25 | -1,05% | - |
29.07.2024 | 42,50 | 42,70 | 42,30 | 42,70 | 0,83% | - |
26.07.2024 | 42,55 | 42,55 | 42,35 | 42,35 | 1,19% | - |
25.07.2024 | 42,20 | 42,20 | 41,85 | 41,85 | -2,22% | - |
24.07.2024 | 42,95 | 43,00 | 42,60 | 42,80 | -1,38% | - |
23.07.2024 | 43,30 | 43,50 | 43,30 | 43,40 | -0,80% | 14,00 |
22.07.2024 | 43,60 | 43,75 | 43,60 | 43,75 | -0,11% | 2,00 |
19.07.2024 | 44,20 | 44,20 | 43,80 | 43,80 | -0,68% | - |
18.07.2024 | 44,35 | 44,35 | 44,10 | 44,10 | -0,23% | - |