8,787$
1,83%
Echtzeit-Aktienkurs NORSK HYDRO NK ADR 1,098
Bid:
Ask:
Aktienkurse zur NORSK HYDRO NK ADR 1,098 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 8,70 | 8,81 | 8,70 | 8,79 | 1,83% | - |
| 20.07.2026 | 8,75 | 8,78 | 8,63 | 8,63 | -2,33% | - |
| 16.07.2026 | 8,92 | 8,93 | 8,81 | 8,84 | -4,02% | - |
| 15.07.2026 | 9,17 | 9,21 | 9,07 | 9,21 | -0,63% | - |
| 14.07.2026 | 9,18 | 9,31 | 9,18 | 9,26 | 5,08% | - |
| 13.07.2026 | 8,83 | 8,91 | 8,81 | 8,82 | 0,39% | - |
| 09.07.2026 | 8,79 | 8,81 | 8,76 | 8,78 | 1,12% | - |
| 08.07.2026 | 8,66 | 8,72 | 8,59 | 8,68 | -2,36% | - |
| 07.07.2026 | 8,83 | 8,89 | 8,78 | 8,89 | -0,36% | - |
| 06.07.2026 | 8,79 | 8,93 | 8,79 | 8,93 | 2,26% | - |
| 02.07.2026 | 8,64 | 8,81 | 8,63 | 8,73 | -0,64% | - |
| 01.07.2026 | 8,76 | 8,88 | 8,76 | 8,79 | -3,47% | - |
| 30.06.2026 | 9,11 | 9,14 | 9,03 | 9,10 | 0,58% | - |
| 29.06.2026 | 9,12 | 9,12 | 9,01 | 9,05 | 1,47% | - |
| 26.06.2026 | 9,02 | 9,08 | 8,91 | 8,92 | -2,69% | - |
| 25.06.2026 | 9,16 | 9,22 | 9,15 | 9,16 | -0,62% | - |
| 24.06.2026 | 9,19 | 9,34 | 9,14 | 9,22 | -3,43% | - |
| 23.06.2026 | 9,47 | 9,64 | 9,47 | 9,55 | -5,23% | - |
| 22.06.2026 | 10,18 | 10,23 | 10,02 | 10,08 | -3,52% | - |
| 19.06.2026 | 10,43 | 10,50 | 10,39 | 10,44 | -0,20% | - |
| 18.06.2026 | 10,49 | 10,54 | 10,21 | 10,46 | -1,68% | - |
| 17.06.2026 | 10,79 | 10,91 | 10,61 | 10,64 | -1,41% | - |
| 16.06.2026 | 10,73 | 10,87 | 10,65 | 10,79 | -0,29% | - |
| 15.06.2026 | 10,84 | 10,92 | 10,77 | 10,83 | -7,17% | - |
| 12.06.2026 | 11,42 | 11,68 | 11,42 | 11,66 | -1,81% | - |
| 11.06.2026 | 11,60 | 11,89 | 11,57 | 11,88 | 3,91% | - |
| 10.06.2026 | 11,57 | 11,68 | 11,41 | 11,43 | -2,34% | - |
| 09.06.2026 | 12,06 | 12,06 | 11,37 | 11,70 | -3,05% | - |
| 08.06.2026 | 12,15 | 12,21 | 12,01 | 12,07 | -5,23% | - |
| 04.06.2026 | 12,59 | 12,75 | 12,57 | 12,74 | -0,60% | - |
| 03.06.2026 | 12,88 | 12,90 | 12,63 | 12,82 | -0,99% | - |
| 02.06.2026 | 12,81 | 12,97 | 12,81 | 12,94 | 3,43% | - |
| 01.06.2026 | 12,26 | 12,53 | 12,26 | 12,52 | 1,00% | - |
| 28.05.2026 | 12,31 | 12,41 | 12,23 | 12,39 | 1,90% | - |
| 27.05.2026 | 12,15 | 12,19 | 12,13 | 12,16 | -2,25% | - |
| 26.05.2026 | 12,29 | 12,49 | 12,29 | 12,44 | 3,62% | - |
| 21.05.2026 | 11,79 | 12,02 | 11,79 | 12,01 | 3,64% | - |
| 20.05.2026 | 11,56 | 11,59 | 11,51 | 11,58 | 2,57% | - |
| 19.05.2026 | 11,31 | 11,34 | 11,17 | 11,29 | -1,37% | - |
| 18.05.2026 | 11,58 | 11,59 | 11,41 | 11,45 | -0,41% | - |
| 14.05.2026 | 11,56 | 11,56 | 11,48 | 11,50 | -1,11% | - |
| 13.05.2026 | 11,63 | 11,71 | 11,60 | 11,63 | 1,25% | - |
| 12.05.2026 | 11,29 | 11,48 | 11,29 | 11,48 | 0,17% | - |
| 11.05.2026 | 11,44 | 11,60 | 11,44 | 11,46 | -1,73% | - |
| 08.05.2026 | 11,49 | 11,84 | 11,49 | 11,67 | 1,72% | - |
| 07.05.2026 | 11,65 | 11,65 | 11,45 | 11,47 | -0,68% | - |
| 06.05.2026 | 11,41 | 11,57 | 11,34 | 11,55 | -1,96% | - |
| 05.05.2026 | 11,58 | 11,78 | 11,54 | 11,78 | 3,53% | - |
| 04.05.2026 | 11,37 | 11,50 | 11,37 | 11,37 | 0,80% | - |
| 30.04.2026 | 10,88 | 11,29 | 10,83 | 11,28 | 1,68% | - |
| 29.04.2026 | 11,12 | 11,13 | 11,03 | 11,10 | -1,76% | - |
| 28.04.2026 | 11,28 | 11,37 | 11,20 | 11,30 | -0,40% | - |
| 27.04.2026 | 11,59 | 11,59 | 11,33 | 11,34 | -0,26% | - |
| 24.04.2026 | 11,41 | 11,41 | 11,36 | 11,37 | 0,33% | - |
| 23.04.2026 | 11,43 | 11,46 | 11,29 | 11,33 | -2,06% | - |
| 22.04.2026 | 11,51 | 11,62 | 11,51 | 11,57 | 3,61% | - |
| 21.04.2026 | 11,31 | 11,31 | 11,16 | 11,17 | -0,44% | - |
| 20.04.2026 | 11,02 | 11,22 | 11,02 | 11,22 | 2,94% | - |
| 17.04.2026 | 10,96 | 11,02 | 10,86 | 10,90 | -5,94% | - |
| 16.04.2026 | 11,56 | 11,60 | 11,49 | 11,58 | 0,23% | - |
| 15.04.2026 | 11,49 | 11,60 | 11,42 | 11,56 | 2,68% | - |
| 14.04.2026 | 11,45 | 11,45 | 11,25 | 11,26 | -3,15% | - |
| 13.04.2026 | 11,52 | 11,64 | 11,45 | 11,62 | 2,09% | - |
| 10.04.2026 | 11,41 | 11,41 | 11,16 | 11,38 | 0,53% | - |
| 09.04.2026 | 11,30 | 11,36 | 11,25 | 11,32 | 3,63% | - |
| 08.04.2026 | 11,13 | 11,13 | 10,92 | 10,93 | -1,64% | - |
| 07.04.2026 | 11,12 | 11,14 | 10,94 | 11,11 | 4,92% | - |
| 02.04.2026 | 10,63 | 10,85 | 10,44 | 10,59 | -1,03% | - |
| 01.04.2026 | 10,51 | 10,76 | 10,36 | 10,70 | -0,31% | - |
| 31.03.2026 | 10,53 | 10,74 | 10,53 | 10,73 | 3,42% | - |
| 30.03.2026 | 10,13 | 10,42 | 10,13 | 10,38 | 11,28% | - |
| 27.03.2026 | 9,28 | 9,33 | 9,28 | 9,33 | -0,08% | - |
| 26.03.2026 | 9,38 | 9,42 | 9,33 | 9,33 | -1,35% | - |
| 25.03.2026 | 9,28 | 9,49 | 9,27 | 9,46 | 4,53% | - |
| 24.03.2026 | 8,89 | 9,06 | 8,88 | 9,05 | 1,51% | - |
| 23.03.2026 | 8,89 | 8,93 | 8,83 | 8,92 | -0,34% | - |
| 20.03.2026 | 9,10 | 9,19 | 8,94 | 8,95 | -1,11% | - |
| 19.03.2026 | 9,00 | 9,12 | 8,96 | 9,05 | -3,12% | - |
| 18.03.2026 | 9,44 | 9,46 | 9,33 | 9,34 | -4,30% | - |
| 17.03.2026 | 9,72 | 9,78 | 9,60 | 9,76 | 0,22% | - |
| 16.03.2026 | 9,86 | 9,95 | 9,67 | 9,74 | -0,88% | - |
| 13.03.2026 | 9,95 | 10,02 | 9,74 | 9,82 | -1,82% | - |
| 12.03.2026 | 10,01 | 10,15 | 9,97 | 10,01 | 3,56% | - |
| 11.03.2026 | 9,41 | 9,67 | 9,36 | 9,66 | 3,89% | - |
| 10.03.2026 | 9,40 | 9,47 | 9,30 | 9,30 | -2,39% | - |
| 09.03.2026 | 9,31 | 9,54 | 9,29 | 9,53 | 0,83% | - |
| 06.03.2026 | 9,21 | 9,48 | 9,21 | 9,45 | 2,85% | - |
| 05.03.2026 | 9,29 | 9,38 | 9,12 | 9,19 | -4,02% | - |
| 04.03.2026 | 9,52 | 9,60 | 9,47 | 9,57 | 3,26% | - |
| 03.03.2026 | 9,14 | 9,30 | 9,09 | 9,27 | -4,29% | - |
| 02.03.2026 | 9,39 | 9,71 | 9,38 | 9,68 | 3,87% | - |
| 27.02.2026 | 9,35 | 9,35 | 9,32 | 9,32 | 1,90% | - |
| 26.02.2026 | 9,12 | 9,15 | 8,94 | 9,15 | -2,96% | - |
| 25.02.2026 | 9,35 | 9,44 | 9,32 | 9,43 | 3,38% | - |
| 24.02.2026 | 9,13 | 9,17 | 9,09 | 9,12 | -0,39% | - |
| 23.02.2026 | 9,17 | 9,27 | 9,10 | 9,16 | 4,19% | - |
| 20.02.2026 | 8,82 | 8,87 | 8,79 | 8,79 | 0,45% | - |
| 19.02.2026 | 8,68 | 8,76 | 8,64 | 8,75 | -0,23% | - |
| 18.02.2026 | 8,73 | 8,86 | 8,73 | 8,77 | 2,21% | - |
| 17.02.2026 | 8,57 | 8,58 | 8,47 | 8,58 | -5,65% | - |