Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -0,37% | - |
| 08.09.2026 | 52,60 | 53,40 | 52,60 | 53,40 | 2,30% | 519,00 |
| 07.09.2026 | 52,30 | 52,50 | 52,20 | 52,20 | 0,97% | 590,00 |
| 04.09.2026 | 51,80 | 51,80 | 51,70 | 51,70 | 0,78% | 100,00 |
| 03.09.2026 | 52,20 | 52,20 | 51,30 | 51,30 | -0,39% | 45,00 |
| 02.09.2026 | 51,70 | 51,70 | 51,50 | 51,50 | 0,19% | - |
| 01.09.2026 | 51,10 | 51,40 | 51,10 | 51,40 | 1,18% | - |
| 31.08.2026 | 50,50 | 50,80 | 50,50 | 50,80 | 0,99% | 30,00 |
| 28.08.2026 | 50,30 | 50,30 | 50,30 | 50,30 | 1,31% | - |
| 27.08.2026 | 49,40 | 50,10 | 49,15 | 49,65 | 2,06% | 753,00 |
| 26.08.2026 | 48,65 | 48,65 | 48,65 | 48,65 | -3,28% | - |
| 25.08.2026 | 50,30 | 50,30 | 50,30 | 50,30 | -0,59% | - |
| 24.08.2026 | 50,90 | 50,90 | 50,60 | 50,60 | -1,17% | 248,00 |
| 21.08.2026 | 51,10 | 51,30 | 51,10 | 51,20 | -0,19% | 51,00 |
| 20.08.2026 | 50,30 | 51,30 | 50,30 | 51,30 | 0,59% | - |
| 19.08.2026 | 48,65 | 51,00 | 48,65 | 51,00 | 4,08% | 200,00 |
| 18.08.2026 | 48,65 | 49,00 | 48,65 | 49,00 | 1,66% | - |
| 17.08.2026 | 48,30 | 48,30 | 48,20 | 48,20 | 0,21% | - |
| 14.08.2026 | 47,25 | 48,10 | 47,25 | 48,10 | 2,23% | 500,00 |
| 13.08.2026 | 48,35 | 48,35 | 47,05 | 47,05 | -2,59% | - |
| 12.08.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 0,42% | - |
| 11.08.2026 | 48,10 | 48,10 | 48,10 | 48,10 | 4,00% | - |
| 10.08.2026 | 46,25 | 46,25 | 46,25 | 46,25 | -0,11% | - |
| 07.08.2026 | 46,45 | 46,45 | 46,30 | 46,30 | 0,65% | 20,00 |
| 06.08.2026 | 46,25 | 46,30 | 46,00 | 46,00 | -1,18% | 90,00 |
| 05.08.2026 | 46,50 | 46,70 | 46,50 | 46,55 | -2,00% | 4,00 |
| 04.08.2026 | 47,05 | 47,50 | 47,05 | 47,50 | 3,04% | 100,00 |
| 03.08.2026 | 46,10 | 46,10 | 46,10 | 46,10 | -2,02% | 10,00 |
| 31.07.2026 | 46,15 | 47,05 | 46,15 | 47,05 | 1,84% | 65,00 |
| 30.07.2026 | 47,35 | 47,35 | 46,20 | 46,20 | -3,35% | 400,00 |
| 29.07.2026 | 46,25 | 47,80 | 46,25 | 47,80 | 4,82% | 1,00 |
| 28.07.2026 | 46,40 | 46,40 | 45,60 | 45,60 | -1,62% | 400,00 |
| 27.07.2026 | 46,20 | 46,60 | 46,20 | 46,35 | -3,84% | 978,00 |
| 24.07.2026 | 48,25 | 48,25 | 48,20 | 48,20 | -0,82% | 104,00 |
| 23.07.2026 | 48,00 | 48,60 | 48,00 | 48,60 | 3,29% | 50,00 |
| 22.07.2026 | 47,05 | 47,05 | 47,05 | 47,05 | 1,62% | 1.000,00 |
| 21.07.2026 | 44,90 | 46,30 | 44,90 | 46,30 | 6,56% | 200,00 |
| 20.07.2026 | 45,05 | 45,05 | 43,45 | 43,45 | 2,36% | 154,00 |
| 17.07.2026 | 42,45 | 42,45 | 42,45 | 42,45 | -11,75% | - |
| 16.07.2026 | 48,50 | 48,50 | 47,80 | 48,10 | -3,80% | 90,00 |
| 15.07.2026 | 49,20 | 50,00 | 49,20 | 50,00 | 2,46% | 40,00 |
| 14.07.2026 | 48,85 | 48,85 | 48,60 | 48,80 | 1,35% | 830,00 |
| 13.07.2026 | 48,95 | 48,95 | 46,75 | 48,15 | 3,44% | 895,00 |
| 10.07.2026 | 48,75 | 48,75 | 46,55 | 46,55 | 1,64% | 303,00 |
| 09.07.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 1,55% | - |
| 08.07.2026 | 44,60 | 45,30 | 44,45 | 45,10 | 2,38% | 309,00 |
| 07.07.2026 | 43,85 | 44,05 | 43,20 | 44,05 | 1,38% | 301,00 |
| 06.07.2026 | 43,80 | 43,80 | 43,45 | 43,45 | -1,70% | 3,00 |
| 03.07.2026 | 44,00 | 44,20 | 44,00 | 44,20 | 1,73% | 10,00 |
| 02.07.2026 | 43,45 | 43,45 | 43,45 | 43,45 | 0,12% | - |
| 01.07.2026 | 43,80 | 43,80 | 43,35 | 43,40 | -1,92% | 746,00 |
| 30.06.2026 | 44,15 | 44,25 | 44,15 | 44,25 | -0,45% | 1,00 |
| 29.06.2026 | 46,05 | 46,05 | 44,45 | 44,45 | -1,33% | 125,00 |
| 26.06.2026 | 45,80 | 45,80 | 45,05 | 45,05 | -1,42% | 1,00 |
| 25.06.2026 | 45,70 | 45,70 | 45,70 | 45,70 | -2,87% | - |
| 24.06.2026 | 47,05 | 47,05 | 47,05 | 47,05 | 0,11% | - |
| 23.06.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 22.06.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 19.06.2026 | 46,75 | 46,80 | 46,75 | 46,80 | -0,11% | 100,00 |
| 18.06.2026 | 47,95 | 47,95 | 46,85 | 46,85 | -3,10% | 103,00 |
| 17.06.2026 | 48,35 | 48,35 | 48,35 | 48,35 | -0,51% | - |
| 16.06.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 15.06.2026 | 51,30 | 51,30 | 48,60 | 48,60 | -2,80% | 80,00 |
| 12.06.2026 | 51,70 | 51,70 | 50,00 | 50,00 | -4,58% | 90,00 |
| 11.06.2026 | 52,20 | 52,40 | 52,20 | 52,40 | 3,97% | 125,00 |
| 10.06.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -1,56% | - |
| 09.06.2026 | 51,30 | 51,30 | 51,20 | 51,20 | -1,54% | 360,00 |
| 08.06.2026 | 51,40 | 52,00 | 51,40 | 52,00 | -1,14% | 100,00 |
| 05.06.2026 | 52,30 | 52,60 | 52,30 | 52,60 | 2,33% | 80,00 |
| 04.06.2026 | 50,60 | 51,40 | 50,60 | 51,40 | 0,98% | 250,00 |
| 03.06.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -0,59% | - |
| 02.06.2026 | 49,90 | 51,20 | 49,90 | 51,20 | 3,43% | 400,00 |
| 01.06.2026 | 49,50 | 49,50 | 49,50 | 49,50 | 2,17% | - |
| 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% | - |