48,475€
-2,17%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 49,45 | 49,45 | 48,45 | 48,45 | -2,22% | 100,00 |
| 28.05.2026 | 49,80 | 49,80 | 49,55 | 49,55 | -1,49% | 550,00 |
| 27.05.2026 | 50,30 | 50,30 | 50,30 | 50,30 | -3,08% | - |
| 26.05.2026 | 51,90 | 51,90 | 51,90 | 51,90 | -1,52% | - |
| 25.05.2026 | 53,00 | 53,00 | 52,60 | 52,70 | 0,38% | 10,00 |
| 22.05.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -3,67% | - |
| 21.05.2026 | 55,00 | 55,70 | 54,50 | 54,50 | -1,98% | 140,00 |
| 20.05.2026 | 55,60 | 55,60 | 55,60 | 55,60 | 0,91% | - |
| 19.05.2026 | 55,10 | 55,10 | 55,10 | 55,10 | 4,75% | 1,00 |
| 18.05.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -1,13% | 40,00 |
| 15.05.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -2,56% | - |
| 14.05.2026 | 54,60 | 54,60 | 54,60 | 54,60 | 0,92% | - |
| 13.05.2026 | 53,30 | 54,10 | 53,30 | 54,10 | 1,50% | 200,00 |
| 12.05.2026 | 52,20 | 53,30 | 52,20 | 53,30 | -0,37% | 9,00 |
| 11.05.2026 | 53,60 | 53,60 | 53,50 | 53,50 | 0,38% | 6,00 |
| 08.05.2026 | 53,30 | 53,30 | 53,30 | 53,30 | 1,91% | - |
| 07.05.2026 | 52,30 | 52,30 | 52,30 | 52,30 | -5,94% | - |
| 06.05.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -0,54% | - |
| 05.05.2026 | 54,80 | 55,90 | 54,80 | 55,90 | 1,27% | 160,00 |
| 04.05.2026 | 57,00 | 57,00 | 54,40 | 55,20 | 1,28% | 320,00 |
| 30.04.2026 | 54,70 | 54,70 | 54,50 | 54,50 | 0,93% | 30,00 |
| 29.04.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 4,65% | - |
| 28.04.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -2,46% | - |
| 27.04.2026 | 52,30 | 52,90 | 52,30 | 52,90 | 4,34% | 1.174,00 |
| 24.04.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -0,78% | - |
| 23.04.2026 | 50,60 | 51,10 | 50,60 | 51,10 | 5,47% | 200,00 |
| 22.04.2026 | 48,45 | 48,45 | 48,45 | 48,45 | 0,94% | - |
| 21.04.2026 | 47,80 | 48,00 | 47,80 | 48,00 | 0,10% | 100,00 |
| 20.04.2026 | 47,95 | 47,95 | 47,95 | 47,95 | 2,68% | - |
| 17.04.2026 | 50,00 | 50,00 | 46,70 | 46,70 | -5,37% | 605,00 |
| 16.04.2026 | 48,65 | 49,35 | 48,65 | 49,35 | 0,92% | 400,00 |
| 15.04.2026 | 49,55 | 49,55 | 48,90 | 48,90 | -2,00% | 200,00 |
| 14.04.2026 | 50,40 | 50,40 | 49,90 | 49,90 | -1,58% | 100,00 |
| 13.04.2026 | 50,70 | 51,30 | 50,70 | 50,70 | 1,00% | 4,00 |
| 10.04.2026 | 49,10 | 50,20 | 49,10 | 50,20 | 3,51% | 200,00 |
| 09.04.2026 | 48,50 | 48,50 | 48,50 | 48,50 | 1,15% | - |
| 08.04.2026 | 47,00 | 47,95 | 47,00 | 47,95 | -4,48% | 100,00 |
| 07.04.2026 | 50,20 | 50,20 | 50,20 | 50,20 | 2,66% | - |
| 02.04.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -1,31% | - |
| 01.04.2026 | 48,70 | 49,55 | 48,70 | 49,55 | -0,90% | 337,00 |
| 31.03.2026 | 51,10 | 51,10 | 50,00 | 50,00 | -2,15% | 196,00 |
| 30.03.2026 | 51,10 | 51,10 | 51,10 | 51,10 | 3,13% | - |
| 27.03.2026 | 49,55 | 49,55 | 49,55 | 49,55 | 0,71% | 30,00 |
| 26.03.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 4,02% | - |
| 25.03.2026 | 47,20 | 47,30 | 47,20 | 47,30 | -1,56% | - |
| 24.03.2026 | 47,50 | 48,05 | 46,95 | 48,05 | -4,28% | 41,00 |
| 23.03.2026 | 52,40 | 53,00 | 50,20 | 50,20 | -5,28% | 600,00 |
| 20.03.2026 | 55,00 | 55,00 | 53,00 | 53,00 | -5,69% | 114,00 |
| 19.03.2026 | 52,90 | 56,20 | 52,90 | 56,20 | 5,84% | 261,00 |
| 18.03.2026 | 53,10 | 53,10 | 53,10 | 53,10 | 5,36% | 30,00 |
| 17.03.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -1,18% | - |
| 16.03.2026 | 49,85 | 51,00 | 49,85 | 51,00 | 0,59% | 73,00 |
| 13.03.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -1,74% | 100,00 |
| 12.03.2026 | 50,80 | 51,60 | 50,80 | 51,60 | 4,35% | 160,00 |
| 11.03.2026 | 49,45 | 49,45 | 49,45 | 49,45 | 2,59% | 36,00 |
| 10.03.2026 | 47,60 | 48,20 | 47,60 | 48,20 | -4,55% | 65,00 |
| 09.03.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 4,23% | 100,00 |
| 06.03.2026 | 47,90 | 48,45 | 47,90 | 48,45 | 1,47% | 120,00 |
| 05.03.2026 | 47,75 | 47,75 | 47,75 | 47,75 | -0,93% | - |
| 04.03.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,63% | 15,00 |
| 03.03.2026 | 48,50 | 48,55 | 47,90 | 47,90 | -1,74% | 301,00 |
| 02.03.2026 | 46,65 | 48,85 | 46,65 | 48,75 | 9,18% | 228,00 |
| 27.02.2026 | 44,40 | 44,65 | 44,40 | 44,65 | 2,76% | - |
| 26.02.2026 | 43,45 | 43,45 | 43,45 | 43,45 | 1,16% | - |
| 25.02.2026 | 42,95 | 42,95 | 42,95 | 42,95 | 0,12% | 3,00 |
| 24.02.2026 | 43,00 | 43,00 | 41,10 | 42,90 | 2,14% | 300,00 |
| 23.02.2026 | 41,55 | 42,00 | 41,55 | 42,00 | 3,58% | 500,00 |
| 20.02.2026 | 40,55 | 40,55 | 40,55 | 40,55 | -2,52% | - |
| 19.02.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 5,32% | - |
| 18.02.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -1,86% | - |
| 17.02.2026 | 39,50 | 40,25 | 39,50 | 40,25 | 1,77% | 200,00 |
| 16.02.2026 | 40,55 | 40,55 | 39,55 | 39,55 | -2,59% | 220,00 |
| 13.02.2026 | 40,05 | 40,60 | 40,05 | 40,60 | -0,12% | 110,00 |
| 12.02.2026 | 40,25 | 40,65 | 40,25 | 40,65 | 3,30% | 250,00 |
| 11.02.2026 | 39,70 | 39,70 | 39,35 | 39,35 | -0,25% | 110,00 |
| 10.02.2026 | 39,45 | 39,45 | 39,45 | 39,45 | 0,90% | - |
| 09.02.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 1,56% | - |
| 06.02.2026 | 38,50 | 38,50 | 38,50 | 38,50 | -1,41% | - |
| 05.02.2026 | 39,40 | 39,40 | 39,05 | 39,05 | 0,51% | 55,00 |
| 04.02.2026 | 38,85 | 38,85 | 38,85 | 38,85 | 0,65% | - |
| 03.02.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,85% | 850,00 |
| 02.02.2026 | 37,90 | 37,90 | 37,90 | 37,90 | -5,60% | - |
| 30.01.2026 | 40,15 | 40,15 | 40,15 | 40,15 | 1,52% | 50,00 |
| 29.01.2026 | 39,15 | 39,55 | 39,15 | 39,55 | 3,26% | 1.054,00 |
| 28.01.2026 | 38,30 | 38,30 | 38,30 | 38,30 | 1,59% | - |
| 27.01.2026 | 38,30 | 38,30 | 37,70 | 37,70 | -1,82% | 501,00 |
| 26.01.2026 | 38,90 | 38,90 | 38,40 | 38,40 | 1,86% | 280,00 |
| 23.01.2026 | 37,70 | 37,70 | 37,70 | 37,70 | 0,53% | - |
| 22.01.2026 | 38,45 | 38,45 | 37,50 | 37,50 | -1,32% | 30,00 |
| 21.01.2026 | 37,35 | 38,00 | 37,35 | 38,00 | 1,33% | 600,00 |
| 20.01.2026 | 36,45 | 37,50 | 36,45 | 37,50 | 2,18% | 145,00 |
| 19.01.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 2,66% | 280,00 |
| 16.01.2026 | 35,75 | 35,75 | 35,75 | 35,75 | 1,13% | - |
| 15.01.2026 | 37,30 | 37,30 | 35,35 | 35,35 | -3,15% | 12,00 |
| 14.01.2026 | 37,05 | 37,05 | 36,50 | 36,50 | -8,52% | 100,00 |
| 13.01.2026 | 38,35 | 39,90 | 38,35 | 39,90 | 5,98% | 200,00 |
| 12.01.2026 | 37,65 | 37,65 | 37,65 | 37,65 | 1,76% | - |
| 09.01.2026 | 36,15 | 37,00 | 36,15 | 37,00 | 2,78% | 100,00 |
| 08.01.2026 | 36,10 | 36,10 | 36,00 | 36,00 | -2,96% | 12,00 |
| 07.01.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 1,37% | - |