2,297NOK
-1,01%
Echtzeit-Aktienkurs Nel ASA
Bid:
Ask:
Aktienkurse zur Nel ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,31 | 2,31 | 1,97 | 2,26 | -2,65% | - |
| 03.04.2025 | 2,34 | 2,37 | 2,22 | 2,32 | -2,01% | - |
| 02.04.2025 | 2,47 | 2,52 | 2,33 | 2,37 | -2,99% | - |
| 01.04.2025 | 2,45 | 2,53 | 2,18 | 2,44 | 1,86% | - |
| 31.03.2025 | 2,44 | 2,44 | 2,33 | 2,40 | -2,57% | - |
| 28.03.2025 | 2,61 | 2,63 | 2,44 | 2,46 | -1,07% | - |
| 27.03.2025 | 2,50 | 2,53 | 2,47 | 2,49 | -2,11% | - |
| 26.03.2025 | 2,78 | 2,78 | 2,50 | 2,54 | -7,80% | - |
| 25.03.2025 | 2,89 | 2,93 | 2,74 | 2,76 | -6,08% | - |
| 24.03.2025 | 2,98 | 3,03 | 2,80 | 2,93 | 1,13% | - |
| 21.03.2025 | 2,99 | 3,06 | 2,88 | 2,90 | -4,52% | - |
| 20.03.2025 | 3,08 | 3,12 | 2,94 | 3,04 | -2,76% | - |
| 19.03.2025 | 3,30 | 3,30 | 3,03 | 3,12 | -5,68% | - |
| 18.03.2025 | 3,40 | 3,43 | 3,18 | 3,31 | 3,48% | - |
| 17.03.2025 | 2,79 | 3,22 | 2,76 | 3,20 | 15,23% | - |
| 14.03.2025 | 3,23 | 3,23 | 2,74 | 2,78 | -14,19% | - |
| 13.03.2025 | 3,13 | 3,59 | 2,92 | 3,24 | 6,36% | - |
| 12.03.2025 | 2,36 | 3,05 | 2,35 | 3,04 | 54,01% | - |
| 11.03.2025 | 2,05 | 2,07 | 1,96 | 1,98 | -2,99% | - |
| 10.03.2025 | 1,99 | 2,08 | 1,97 | 2,04 | 2,80% | - |
| 07.03.2025 | 2,01 | 2,01 | 1,96 | 1,98 | -1,65% | - |
| 06.03.2025 | 2,15 | 2,15 | 1,97 | 2,02 | -7,86% | - |
| 05.03.2025 | 2,15 | 2,27 | 2,12 | 2,19 | 1,91% | - |
| 04.03.2025 | 2,12 | 2,27 | 2,06 | 2,15 | 0,12% | - |
| 03.03.2025 | 2,24 | 2,25 | 2,13 | 2,14 | -5,88% | - |
| 28.02.2025 | 2,33 | 2,36 | 2,23 | 2,28 | -2,93% | - |
| 27.02.2025 | 2,35 | 2,39 | 2,30 | 2,35 | -2,14% | - |
| 26.02.2025 | 2,34 | 2,55 | 2,32 | 2,40 | 7,44% | - |
| 25.02.2025 | 2,28 | 2,33 | 2,21 | 2,23 | -2,21% | - |
| 24.02.2025 | 2,33 | 2,35 | 2,28 | 2,28 | -3,06% | - |
| 21.02.2025 | 2,42 | 2,45 | 2,32 | 2,35 | -3,20% | - |
| 20.02.2025 | 2,45 | 2,47 | 2,41 | 2,43 | -1,50% | - |
| 19.02.2025 | 2,42 | 2,54 | 2,41 | 2,47 | 1,35% | - |
| 18.02.2025 | 2,43 | 2,45 | 2,37 | 2,44 | 0,03% | - |
| 17.02.2025 | 2,35 | 2,46 | 2,33 | 2,44 | 4,79% | - |
| 14.02.2025 | 2,32 | 2,37 | 2,09 | 2,32 | 1,06% | - |
| 13.02.2025 | 2,21 | 2,34 | 2,21 | 2,30 | 3,07% | - |
| 12.02.2025 | 2,23 | 2,26 | 2,18 | 2,23 | -0,87% | - |
| 11.02.2025 | 2,35 | 2,35 | 2,21 | 2,25 | -4,11% | - |
| 10.02.2025 | 2,31 | 2,40 | 2,31 | 2,35 | 1,55% | - |
| 07.02.2025 | 2,29 | 2,34 | 2,26 | 2,31 | 1,43% | - |
| 06.02.2025 | 2,29 | 2,34 | 2,27 | 2,28 | -0,70% | - |
| 05.02.2025 | 2,26 | 2,42 | 2,25 | 2,29 | 1,75% | - |
| 04.02.2025 | 2,28 | 2,30 | 2,24 | 2,26 | -1,96% | - |
| 03.02.2025 | 2,33 | 2,33 | 2,21 | 2,30 | -3,12% | - |
| 31.01.2025 | 2,37 | 2,42 | 2,36 | 2,37 | 0,73% | - |
| 30.01.2025 | 2,28 | 2,41 | 2,28 | 2,36 | 2,91% | - |
| 29.01.2025 | 2,32 | 2,37 | 2,27 | 2,29 | -2,06% | - |
| 28.01.2025 | 2,21 | 2,38 | 2,20 | 2,34 | 5,47% | - |
| 27.01.2025 | 2,23 | 2,27 | 2,20 | 2,22 | -1,43% | - |
| 24.01.2025 | 2,23 | 2,30 | 2,22 | 2,25 | 0,51% | - |
| 23.01.2025 | 2,22 | 2,25 | 2,20 | 2,24 | 1,35% | - |
| 22.01.2025 | 2,26 | 2,32 | 2,20 | 2,21 | -3,11% | - |
| 21.01.2025 | 2,31 | 2,36 | 2,23 | 2,28 | -2,48% | - |
| 20.01.2025 | 2,27 | 2,34 | 2,21 | 2,34 | 2,69% | - |
| 17.01.2025 | 2,21 | 2,30 | 2,19 | 2,28 | 1,60% | - |
| 16.01.2025 | 2,29 | 2,33 | 2,17 | 2,24 | -0,44% | - |
| 15.01.2025 | 2,23 | 2,27 | 2,14 | 2,25 | 0,97% | - |
| 14.01.2025 | 2,28 | 2,30 | 2,02 | 2,23 | -5,36% | - |
| 13.01.2025 | 2,92 | 2,97 | 2,16 | 2,35 | -17,90% | - |
| 10.01.2025 | 2,98 | 2,98 | 2,85 | 2,87 | -3,41% | - |
| 09.01.2025 | 2,92 | 3,00 | 2,85 | 2,97 | 0,98% | - |
| 08.01.2025 | 3,19 | 3,19 | 2,87 | 2,94 | -6,56% | - |
| 07.01.2025 | 3,14 | 3,23 | 3,11 | 3,15 | 0,56% | - |
| 06.01.2025 | 2,90 | 3,13 | 2,88 | 3,13 | 9,58% | - |
| 03.01.2025 | 2,83 | 2,88 | 2,80 | 2,86 | 1,16% | - |
| 02.01.2025 | 2,71 | 2,89 | 2,69 | 2,82 | 2,77% | - |
| 30.12.2024 | 2,88 | 2,88 | 2,74 | 2,75 | -4,28% | - |
| 27.12.2024 | 2,91 | 3,02 | 2,87 | 2,87 | -3,07% | - |
| 23.12.2024 | 2,98 | 3,06 | 2,90 | 2,96 | -0,91% | - |
| 20.12.2024 | 2,96 | 3,04 | 2,88 | 2,99 | -0,73% | - |
| 19.12.2024 | 3,08 | 3,08 | 2,96 | 3,01 | -3,78% | - |
| 18.12.2024 | 3,09 | 3,19 | 3,08 | 3,13 | 2,09% | - |
| 17.12.2024 | 2,94 | 3,06 | 2,88 | 3,06 | 3,91% | - |
| 16.12.2024 | 3,06 | 3,08 | 2,93 | 2,95 | -4,13% | - |
| 13.12.2024 | 3,16 | 3,19 | 3,05 | 3,08 | -2,90% | - |
| 12.12.2024 | 3,30 | 3,32 | 3,16 | 3,17 | -1,54% | - |
| 11.12.2024 | 3,19 | 3,24 | 3,11 | 3,22 | 1,07% | - |
| 10.12.2024 | 3,16 | 3,22 | 3,12 | 3,18 | 0,75% | - |
| 09.12.2024 | 3,10 | 3,21 | 3,06 | 3,16 | 2,14% | - |
| 06.12.2024 | 3,10 | 3,14 | 3,04 | 3,09 | 1,31% | - |
| 05.12.2024 | 3,05 | 3,20 | 3,02 | 3,05 | -0,63% | - |
| 04.12.2024 | 2,89 | 3,12 | 2,89 | 3,07 | 7,63% | - |
| 03.12.2024 | 2,92 | 3,05 | 2,85 | 2,86 | -3,45% | - |
| 02.12.2024 | 2,99 | 3,05 | 2,90 | 2,96 | -0,62% | - |
| 29.11.2024 | 2,94 | 3,01 | 2,89 | 2,98 | 0,61% | - |
| 28.11.2024 | 3,08 | 3,09 | 2,91 | 2,96 | -4,56% | - |
| 27.11.2024 | 3,14 | 3,14 | 3,05 | 3,10 | -1,63% | - |
| 26.11.2024 | 3,14 | 3,23 | 3,09 | 3,15 | 0,37% | - |
| 25.11.2024 | 2,94 | 3,14 | 2,94 | 3,14 | 6,25% | - |
| 22.11.2024 | 2,88 | 3,01 | 2,88 | 2,95 | 2,10% | - |
| 21.11.2024 | 3,08 | 3,13 | 2,75 | 2,89 | -7,27% | - |
| 20.11.2024 | 3,43 | 3,48 | 3,07 | 3,12 | -9,60% | - |
| 19.11.2024 | 3,57 | 3,60 | 3,42 | 3,45 | -2,21% | - |
| 18.11.2024 | 3,56 | 3,59 | 3,47 | 3,53 | -0,38% | - |
| 15.11.2024 | 3,54 | 3,65 | 3,54 | 3,54 | 0,66% | - |
| 14.11.2024 | 3,52 | 3,61 | 3,50 | 3,52 | 0,14% | - |
| 13.11.2024 | 3,42 | 3,58 | 3,42 | 3,51 | 2,50% | - |
| 12.11.2024 | 3,32 | 3,59 | 3,32 | 3,43 | -2,16% | - |
| 11.11.2024 | 3,65 | 3,67 | 3,50 | 3,51 | -6,77% | - |