53,550€
1,61%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 54,30 | 54,30 | 53,10 | 53,65 | 1,80% | - |
| 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 |
| 30.01.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,34% | 170,00 |
| 29.01.2025 | 57,00 | 58,40 | 57,00 | 58,40 | 3,36% | 40,00 |
| 28.01.2025 | 56,00 | 56,50 | 56,00 | 56,50 | 0,18% | - |
| 27.01.2025 | 55,70 | 56,40 | 55,70 | 56,40 | 0,89% | 5,00 |
| 24.01.2025 | 58,40 | 58,40 | 55,60 | 55,90 | -3,62% | 130,00 |
| 23.01.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -1,36% | - |
| 22.01.2025 | 57,60 | 58,80 | 57,60 | 58,80 | 1,03% | - |
| 21.01.2025 | 58,50 | 58,50 | 58,20 | 58,20 | -1,02% | - |
| 20.01.2025 | 59,80 | 59,80 | 58,80 | 58,80 | -0,84% | - |
| 17.01.2025 | 58,70 | 59,30 | 58,40 | 59,30 | 1,02% | 125,00 |
| 16.01.2025 | 60,00 | 61,20 | 58,70 | 58,70 | -2,49% | 174,00 |
| 15.01.2025 | 59,30 | 60,20 | 59,30 | 60,20 | 0,67% | 32,00 |
| 14.01.2025 | 60,00 | 60,00 | 59,50 | 59,80 | 1,01% | 5,00 |
| 13.01.2025 | 59,30 | 59,90 | 59,20 | 59,20 | 0,51% | 16,00 |
| 10.01.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 1,03% | - |
| 09.01.2025 | 58,70 | 58,70 | 58,30 | 58,30 | 0,34% | - |
| 08.01.2025 | 58,20 | 58,40 | 58,10 | 58,10 | -0,17% | 50,00 |
| 07.01.2025 | 59,00 | 59,00 | 58,20 | 58,20 | -1,36% | - |
| 06.01.2025 | 60,80 | 60,80 | 59,00 | 59,00 | 1,90% | - |
| 03.01.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 1,94% | - |
| 02.01.2025 | 55,90 | 56,80 | 55,90 | 56,80 | 3,27% | 60,00 |
| 30.12.2024 | 54,00 | 55,00 | 54,00 | 55,00 | 1,66% | - |
| 27.12.2024 | 52,20 | 54,10 | 52,20 | 54,10 | 4,04% | - |
| 23.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,58% | - |
| 20.12.2024 | 51,70 | 51,70 | 51,70 | 51,70 | 1,37% | - |
| 19.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,73% | 20,00 |
| 18.12.2024 | 51,45 | 52,25 | 51,30 | 51,90 | 0,78% | - |
| 17.12.2024 | 52,50 | 52,50 | 51,50 | 51,50 | -2,09% | - |
| 16.12.2024 | 52,30 | 52,60 | 52,10 | 52,60 | 0,19% | - |
| 13.12.2024 | 50,90 | 52,50 | 50,90 | 52,50 | 2,94% | 7,00 |
| 12.12.2024 | 50,40 | 51,20 | 50,40 | 51,00 | 1,39% | - |
| 11.12.2024 | 49,60 | 50,40 | 49,60 | 50,30 | 1,51% | - |
| 10.12.2024 | 50,00 | 50,00 | 49,55 | 49,55 | -1,49% | - |
| 09.12.2024 | 48,55 | 50,40 | 48,55 | 50,30 | 3,50% | - |
| 06.12.2024 | 50,20 | 50,20 | 48,60 | 48,60 | -3,19% | - |
| 05.12.2024 | 49,60 | 50,20 | 49,60 | 50,20 | 1,31% | - |
| 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% | - |