53,400€
-0,19%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 54,20 | 54,30 | 53,15 | 53,45 | -0,28% | - |
| 13.03.2025 | 52,80 | 54,15 | 52,75 | 53,60 | 1,13% | - |
| 12.03.2025 | 51,05 | 53,15 | 50,85 | 53,00 | 1,63% | - |
| 11.03.2025 | 53,95 | 54,05 | 50,30 | 52,15 | -3,52% | 2.716,00 |
| 10.03.2025 | 54,45 | 54,65 | 53,65 | 54,05 | 1,31% | - |
| 07.03.2025 | 50,65 | 53,95 | 50,65 | 53,35 | 3,89% | - |
| 06.03.2025 | 52,10 | 52,10 | 50,80 | 51,35 | -0,29% | - |
| 05.03.2025 | 53,40 | 54,05 | 50,75 | 51,50 | -4,81% | - |
| 04.03.2025 | 56,30 | 56,40 | 52,85 | 54,10 | -2,96% | 1.750,00 |
| 03.03.2025 | 57,10 | 58,45 | 55,50 | 55,75 | -2,71% | - |
| 28.02.2025 | 56,10 | 57,50 | 56,10 | 57,30 | 0,70% | - |
| 27.02.2025 | 56,80 | 57,40 | 56,15 | 56,90 | -0,35% | - |
| 26.02.2025 | 58,60 | 58,70 | 56,55 | 57,10 | -1,55% | - |
| 25.02.2025 | 58,50 | 59,60 | 57,65 | 58,00 | -0,77% | - |
| 24.02.2025 | 59,60 | 59,75 | 58,25 | 58,45 | -0,26% | - |
| 21.02.2025 | 58,90 | 59,90 | 58,50 | 58,60 | -0,76% | - |
| 20.02.2025 | 59,70 | 60,05 | 58,75 | 59,05 | -1,01% | - |
| 19.02.2025 | 58,30 | 60,00 | 58,30 | 59,65 | 1,97% | - |
| 18.02.2025 | 59,30 | 59,45 | 58,30 | 58,50 | -0,26% | 20,00 |
| 17.02.2025 | 59,20 | 59,30 | 58,10 | 58,65 | 0,51% | - |
| 14.02.2025 | 57,75 | 59,35 | 56,55 | 58,35 | 1,21% | - |
| 13.02.2025 | 59,40 | 59,60 | 56,80 | 57,65 | -2,86% | 80,00 |
| 12.02.2025 | 60,30 | 60,70 | 58,60 | 59,35 | -0,92% | - |
| 11.02.2025 | 59,15 | 60,75 | 58,90 | 59,90 | 1,27% | - |
| 10.02.2025 | 57,95 | 59,35 | 57,85 | 59,15 | 2,42% | - |
| 07.02.2025 | 57,20 | 58,10 | 56,95 | 57,75 | 1,23% | - |
| 06.02.2025 | 59,00 | 59,00 | 56,90 | 57,05 | -2,06% | 10,00 |
| 05.02.2025 | 58,00 | 59,40 | 57,85 | 58,25 | 0,17% | - |
| 04.02.2025 | 56,85 | 58,45 | 56,60 | 58,15 | 1,84% | - |
| 03.02.2025 | 55,70 | 58,05 | 55,70 | 57,10 | -0,44% | - |
| 31.01.2025 | 57,00 | 57,70 | 56,60 | 57,35 | 1,50% | - |
| 30.01.2025 | 58,40 | 58,40 | 55,70 | 56,50 | -2,84% | - |
| 29.01.2025 | 57,20 | 58,25 | 56,05 | 58,15 | 1,57% | - |
| 28.01.2025 | 56,25 | 57,45 | 55,65 | 57,25 | 0,79% | - |
| 27.01.2025 | 55,50 | 56,95 | 55,30 | 56,80 | 1,79% | - |
| 24.01.2025 | 58,50 | 58,60 | 54,75 | 55,80 | -3,71% | - |
| 23.01.2025 | 57,20 | 58,45 | 57,20 | 57,95 | 0,35% | - |
| 22.01.2025 | 57,60 | 58,95 | 57,25 | 57,75 | -0,17% | - |
| 21.01.2025 | 58,65 | 58,75 | 57,25 | 57,85 | -1,03% | - |
| 20.01.2025 | 60,00 | 60,10 | 58,05 | 58,45 | -1,02% | - |
| 17.01.2025 | 58,90 | 59,75 | 58,30 | 59,05 | 0,51% | - |
| 16.01.2025 | 60,55 | 60,95 | 57,95 | 58,75 | -3,61% | - |
| 15.01.2025 | 59,20 | 61,15 | 59,20 | 60,95 | 2,70% | - |
| 14.01.2025 | 60,10 | 60,25 | 59,10 | 59,35 | -1,17% | - |
| 13.01.2025 | 59,60 | 60,10 | 58,60 | 60,05 | 0,50% | - |
| 10.01.2025 | 58,20 | 60,10 | 58,20 | 59,75 | 1,44% | - |
| 09.01.2025 | 58,10 | 59,00 | 58,00 | 58,90 | 0,77% | - |
| 08.01.2025 | 58,30 | 59,60 | 58,00 | 58,45 | -0,51% | - |
| 07.01.2025 | 58,90 | 59,30 | 58,05 | 58,75 | 0,26% | - |
| 06.01.2025 | 58,80 | 61,30 | 57,45 | 58,60 | -0,09% | - |
| 03.01.2025 | 58,20 | 59,00 | 57,60 | 58,65 | 1,21% | - |
| 02.01.2025 | 55,85 | 58,25 | 55,85 | 57,95 | 4,98% | - |
| 30.12.2024 | 54,20 | 55,25 | 54,20 | 55,20 | 2,03% | - |
| 27.12.2024 | 52,40 | 54,35 | 52,35 | 54,10 | 2,27% | - |
| 23.12.2024 | 52,20 | 52,90 | 52,00 | 52,90 | 1,54% | - |
| 20.12.2024 | 51,95 | 52,40 | 51,35 | 52,10 | 0,48% | - |
| 19.12.2024 | 51,05 | 52,55 | 50,50 | 51,85 | -0,29% | - |
| 18.12.2024 | 51,45 | 52,25 | 51,25 | 52,00 | 1,17% | - |
| 17.12.2024 | 52,65 | 52,65 | 51,10 | 51,40 | -2,47% | - |
| 16.12.2024 | 52,35 | 53,00 | 51,95 | 52,70 | 0,96% | - |
| 13.12.2024 | 51,20 | 52,60 | 51,10 | 52,20 | 1,95% | - |
| 12.12.2024 | 50,45 | 51,50 | 50,45 | 51,20 | 1,19% | - |
| 11.12.2024 | 49,80 | 50,65 | 49,68 | 50,60 | 1,20% | - |
| 10.12.2024 | 50,25 | 50,30 | 49,63 | 50,00 | 0,00% | - |
| 09.12.2024 | 48,75 | 50,60 | 48,75 | 50,00 | 2,41% | - |
| 06.12.2024 | 50,45 | 50,45 | 48,50 | 48,83 | -2,40% | - |
| 05.12.2024 | 49,73 | 50,55 | 49,73 | 50,03 | -0,65% | - |
| 04.12.2024 | 50,10 | 51,35 | 49,80 | 50,35 | -0,69% | - |
| 03.12.2024 | 49,93 | 50,90 | 49,90 | 50,70 | 0,95% | - |
| 02.12.2024 | 50,25 | 50,80 | 49,50 | 50,23 | -0,05% | - |
| 29.11.2024 | 50,30 | 50,80 | 50,10 | 50,25 | -0,89% | - |
| 28.11.2024 | 50,70 | 50,75 | 50,20 | 50,70 | 1,20% | - |
| 27.11.2024 | 50,55 | 51,00 | 49,93 | 50,10 | -0,30% | - |
| 26.11.2024 | 51,25 | 51,35 | 50,20 | 50,25 | -1,47% | - |
| 25.11.2024 | 51,20 | 51,95 | 50,90 | 51,00 | -1,73% | - |
| 22.11.2024 | 51,80 | 52,20 | 51,25 | 51,90 | -0,76% | - |
| 21.11.2024 | 51,65 | 52,35 | 51,10 | 52,30 | 1,95% | - |
| 20.11.2024 | 51,75 | 51,85 | 50,50 | 51,30 | 0,69% | - |
| 19.11.2024 | 49,75 | 51,15 | 49,70 | 50,95 | 2,05% | - |
| 18.11.2024 | 49,00 | 50,05 | 48,73 | 49,93 | 2,25% | - |
| 15.11.2024 | 47,50 | 49,98 | 47,35 | 48,83 | 1,82% | - |
| 14.11.2024 | 46,55 | 48,35 | 46,55 | 47,95 | 2,46% | - |
| 13.11.2024 | 46,58 | 47,33 | 46,35 | 46,80 | -0,16% | - |
| 12.11.2024 | 47,05 | 47,53 | 46,63 | 46,88 | -1,88% | - |
| 11.11.2024 | 46,95 | 48,13 | 46,95 | 47,78 | 1,22% | - |
| 08.11.2024 | 48,10 | 48,30 | 46,78 | 47,20 | -2,73% | - |
| 07.11.2024 | 46,43 | 48,70 | 46,18 | 48,53 | 5,03% | - |
| 06.11.2024 | 46,93 | 47,28 | 45,63 | 46,20 | -1,60% | - |
| 05.11.2024 | 46,13 | 47,13 | 46,03 | 46,95 | 1,40% | - |
| 04.11.2024 | 44,73 | 46,45 | 44,58 | 46,30 | 4,28% | - |
| 01.11.2024 | 45,03 | 46,18 | 44,40 | 44,40 | -1,55% | - |
| 31.10.2024 | 45,45 | 46,05 | 44,73 | 45,10 | -1,37% | - |
| 30.10.2024 | 44,23 | 45,93 | 44,13 | 45,73 | 3,10% | - |
| 29.10.2024 | 43,05 | 45,28 | 43,05 | 44,35 | 3,20% | - |
| 28.10.2024 | 43,90 | 44,03 | 42,35 | 42,98 | -2,50% | - |
| 25.10.2024 | 42,65 | 44,28 | 42,60 | 44,08 | 3,22% | - |
| 24.10.2024 | 42,45 | 43,60 | 42,45 | 42,70 | 0,18% | - |
| 23.10.2024 | 43,28 | 43,58 | 42,38 | 42,63 | -1,67% | 170,00 |
| 22.10.2024 | 42,48 | 43,53 | 42,38 | 43,35 | 1,46% | - |
| 21.10.2024 | 41,70 | 43,43 | 41,70 | 42,73 | 1,91% | - |