2,174NOK
-1,34%
Echtzeit-Aktienkurs Nel ASA
Bid:
Ask:
Aktienkurse zur Nel ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 2,20 | 2,21 | 2,13 | 2,18 | -0,91% | - |
| 29.09.2025 | 2,25 | 2,26 | 2,17 | 2,20 | -1,82% | - |
| 26.09.2025 | 2,24 | 2,29 | 2,18 | 2,24 | -0,14% | - |
| 25.09.2025 | 2,20 | 2,25 | 2,15 | 2,25 | 2,92% | - |
| 24.09.2025 | 2,22 | 2,22 | 2,18 | 2,18 | -6,67% | 31.016,00 |
| 23.09.2025 | 2,13 | 2,39 | 2,13 | 2,34 | 10,17% | 111.102,00 |
| 22.09.2025 | 2,10 | 2,13 | 2,07 | 2,12 | -0,75% | 10.097,00 |
| 19.09.2025 | 2,13 | 2,19 | 2,08 | 2,14 | 0,47% | 659.120,00 |
| 17.09.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 3,30% | 3.600,00 |
| 16.09.2025 | 2,12 | 2,13 | 2,06 | 2,06 | -0,87% | 57.307,00 |
| 15.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,10% | 250,00 |
| 12.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,23% | 1.100,00 |
| 11.09.2025 | 2,16 | 2,17 | 2,09 | 2,11 | -4,62% | 46.984,00 |
| 10.09.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -1,52% | 20,00 |
| 08.09.2025 | 2,30 | 2,30 | 2,24 | 2,24 | 0,54% | 620,00 |
| 05.09.2025 | 2,21 | 2,23 | 2,21 | 2,23 | -0,62% | 19.244,00 |
| 04.09.2025 | 2,30 | 2,32 | 2,23 | 2,25 | -0,62% | 127.131,00 |
| 03.09.2025 | 2,26 | 2,31 | 2,26 | 2,26 | 0,00% | 62.001,00 |
| 01.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -5,52% | 50,00 |
| 29.08.2025 | 2,38 | 2,39 | 2,26 | 2,39 | 1,79% | 16.625,00 |
| 28.08.2025 | 2,36 | 2,36 | 2,35 | 2,35 | -2,49% | 3.750,00 |
| 27.08.2025 | 2,39 | 2,41 | 2,39 | 2,41 | -2,35% | 6.800,00 |
| 26.08.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,98% | 4.750,00 |
| 25.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,66% | 100,00 |
| 22.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,56% | 150,00 |
| 21.08.2025 | 2,53 | 2,53 | 2,47 | 2,50 | -1,03% | 26.294,00 |
| 20.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 2,68% | 68,00 |
| 19.08.2025 | 2,42 | 2,46 | 2,42 | 2,46 | -2,84% | 1.999,00 |
| 18.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 5,50% | 5,00 |
| 15.08.2025 | 2,43 | 2,43 | 2,40 | 2,40 | 0,00% | 5.500,00 |
| 14.08.2025 | 2,42 | 2,42 | 2,40 | 2,40 | 3,45% | 5.823,00 |
| 13.08.2025 | 2,34 | 2,34 | 2,32 | 2,32 | 1,67% | 6.000,00 |
| 12.08.2025 | 2,39 | 2,39 | 2,28 | 2,28 | -6,24% | 9.000,00 |
| 11.08.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 5,28% | 400,00 |
| 08.08.2025 | 2,43 | 2,43 | 2,31 | 2,31 | -5,32% | 4.661,00 |
| 07.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,33% | 30.000,00 |
| 05.08.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -2,59% | 22,00 |
| 04.08.2025 | 2,42 | 2,61 | 2,42 | 2,47 | -0,64% | 449,00 |
| 01.08.2025 | 2,66 | 2,66 | 2,49 | 2,49 | -1,58% | 74.965,00 |
| 30.07.2025 | 2,59 | 2,59 | 2,53 | 2,53 | -4,17% | 3.600,00 |
| 29.07.2025 | 2,75 | 2,75 | 2,64 | 2,64 | -5,04% | 7.310,00 |
| 28.07.2025 | 2,89 | 2,89 | 2,78 | 2,78 | 3,73% | 13.224,00 |
| 25.07.2025 | 2,70 | 2,70 | 2,67 | 2,68 | -3,11% | 64.915,00 |
| 24.07.2025 | 2,79 | 2,79 | 2,77 | 2,77 | 2,44% | 5.025,00 |
| 23.07.2025 | 2,72 | 2,72 | 2,70 | 2,70 | -1,10% | 7.061,00 |
| 22.07.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,44% | 200,00 |
| 21.07.2025 | 2,75 | 2,81 | 2,66 | 2,72 | 3,58% | 33.589,00 |
| 18.07.2025 | 2,62 | 2,72 | 2,62 | 2,62 | -3,60% | 3.861,00 |
| 17.07.2025 | 2,60 | 2,72 | 2,56 | 2,72 | -2,16% | 9.183,00 |
| 16.07.2025 | 2,60 | 2,78 | 2,51 | 2,78 | 1,61% | 2.590,00 |
| 15.07.2025 | 2,68 | 2,78 | 2,68 | 2,74 | 2,62% | 210.832,00 |
| 14.07.2025 | 2,73 | 2,73 | 2,67 | 2,67 | -5,32% | 4.046,00 |
| 11.07.2025 | 3,00 | 3,00 | 2,82 | 2,82 | -1,12% | 3.860,00 |
| 10.07.2025 | 2,76 | 2,85 | 2,76 | 2,85 | 5,48% | 85.666,00 |
| 09.07.2025 | 2,67 | 2,70 | 2,67 | 2,70 | 0,07% | 10.001,00 |
| 08.07.2025 | 2,74 | 2,74 | 2,70 | 2,70 | -3,78% | 14.500,00 |
| 07.07.2025 | 2,80 | 2,86 | 2,80 | 2,81 | -0,64% | 3.158,00 |
| 04.07.2025 | 2,69 | 2,82 | 2,69 | 2,82 | 8,03% | 106.266,00 |
| 03.07.2025 | 2,65 | 2,71 | 2,61 | 2,61 | -0,31% | 28.001,00 |
| 02.07.2025 | 2,60 | 2,62 | 2,52 | 2,62 | 19,07% | 3.372,00 |
| 01.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -10,78% | 500,00 |
| 30.06.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -4,04% | 3.216,00 |
| 27.06.2025 | 2,44 | 2,60 | 2,44 | 2,57 | 6,02% | 15.459,00 |
| 26.06.2025 | 2,50 | 2,50 | 2,40 | 2,43 | -2,96% | 1.700,00 |
| 25.06.2025 | 2,48 | 2,54 | 2,48 | 2,50 | 0,81% | 717,00 |
| 24.06.2025 | 2,41 | 2,49 | 2,41 | 2,48 | 7,73% | 65.216,00 |
| 23.06.2025 | 2,30 | 2,35 | 2,30 | 2,30 | -5,89% | 2.244,00 |
| 20.06.2025 | 2,40 | 2,45 | 2,40 | 2,45 | 4,98% | 15.433,00 |
| 19.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 2,64% | 38.112,00 |
| 18.06.2025 | 2,29 | 2,30 | 2,24 | 2,27 | -4,62% | 221.371,00 |
| 17.06.2025 | 2,36 | 2,39 | 2,36 | 2,38 | -0,83% | 180.300,00 |
| 16.06.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 5,17% | 6.750,00 |
| 13.06.2025 | 2,34 | 2,34 | 2,28 | 2,28 | -9,08% | 8.000,00 |
| 12.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -3,01% | 12.000,00 |
| 11.06.2025 | 2,49 | 2,59 | 2,49 | 2,59 | 3,52% | 5.018,00 |
| 10.06.2025 | 2,39 | 2,50 | 2,39 | 2,50 | 4,17% | 2.214,00 |
| 06.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 591,00 |
| 05.06.2025 | 2,42 | 2,44 | 2,40 | 2,40 | -2,99% | 26.008,00 |
| 04.06.2025 | 2,26 | 2,47 | 2,26 | 2,47 | 16,59% | 17.813,00 |
| 03.06.2025 | 2,24 | 2,27 | 2,12 | 2,12 | -3,11% | 3.873,00 |
| 02.06.2025 | 2,20 | 2,24 | 2,14 | 2,19 | -4,03% | 14.220,00 |
| 30.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,95% | 4.500,00 |
| 28.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,71% | 300,00 |
| 27.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,58% | 200,00 |
| 26.05.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -1,14% | 1.500,00 |
| 23.05.2025 | 2,51 | 2,51 | 2,45 | 2,46 | -1,05% | 122.391,00 |
| 22.05.2025 | 2,60 | 2,60 | 2,37 | 2,49 | -6,40% | 19.060,00 |
| 21.05.2025 | 2,61 | 2,69 | 2,56 | 2,66 | 11,32% | 49.500,00 |
| 20.05.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,34% | 110,00 |
| 19.05.2025 | 2,36 | 2,38 | 2,35 | 2,38 | 1,36% | 4.501,00 |
| 16.05.2025 | 2,32 | 2,35 | 2,31 | 2,35 | 2,45% | 7.093,00 |
| 15.05.2025 | 2,29 | 2,29 | 2,24 | 2,29 | -4,90% | 3.450,00 |
| 14.05.2025 | 2,44 | 2,44 | 2,41 | 2,41 | -2,11% | 20.640,00 |
| 13.05.2025 | 2,47 | 2,47 | 2,46 | 2,46 | 2,33% | 13.500,00 |
| 12.05.2025 | 2,33 | 2,40 | 2,33 | 2,40 | 3,89% | 5.225,00 |
| 09.05.2025 | 2,32 | 2,32 | 2,31 | 2,31 | 8,13% | 2.326,00 |
| 08.05.2025 | 2,17 | 2,17 | 2,14 | 2,14 | 6,89% | 53.630,00 |
| 06.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -8,25% | 2.000,00 |
| 05.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,06% | 91,00 |
| 30.04.2025 | 2,21 | 2,25 | 2,14 | 2,23 | -6,47% | 96.085,00 |