35,400€
0,28%
Echtzeit-Aktienkurs NORWEGIAN ENERGY CO.
Bid:
Ask:
Aktienkurse zur NORWEGIAN ENERGY CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,78 | 36,20 | 35,48 | 35,65 | 0,99% | - |
| 14.10.2025 | 36,30 | 36,30 | 35,05 | 35,30 | -2,62% | - |
| 13.10.2025 | 36,53 | 36,58 | 35,68 | 36,25 | -0,41% | - |
| 10.10.2025 | 37,95 | 37,95 | 35,50 | 36,40 | -2,67% | - |
| 09.10.2025 | 39,15 | 39,25 | 36,08 | 37,40 | -6,27% | 1.200,00 |
| 08.10.2025 | 39,50 | 40,50 | 39,40 | 39,90 | 1,27% | - |
| 07.10.2025 | 40,10 | 40,55 | 39,13 | 39,40 | -2,41% | - |
| 06.10.2025 | 39,75 | 40,88 | 39,70 | 40,38 | 1,70% | - |
| 03.10.2025 | 39,50 | 39,78 | 39,10 | 39,70 | 1,66% | - |
| 02.10.2025 | 39,75 | 39,85 | 38,98 | 39,05 | -0,51% | - |
| 01.10.2025 | 39,30 | 39,70 | 38,88 | 39,25 | 0,45% | - |
| 30.09.2025 | 39,60 | 40,10 | 38,55 | 39,08 | -1,64% | - |
| 29.09.2025 | 40,60 | 40,75 | 39,58 | 39,73 | -1,91% | - |
| 26.09.2025 | 39,55 | 40,53 | 39,38 | 40,50 | 1,89% | - |
| 25.09.2025 | 39,95 | 40,58 | 39,45 | 39,75 | -0,19% | 50,00 |
| 24.09.2025 | 38,90 | 40,00 | 38,65 | 39,83 | 2,64% | - |
| 23.09.2025 | 38,40 | 39,15 | 38,35 | 38,80 | 0,39% | - |
| 22.09.2025 | 39,68 | 39,73 | 38,48 | 38,65 | 0,00% | - |
| 19.09.2025 | 39,00 | 39,20 | 38,55 | 38,65 | -0,64% | - |
| 18.09.2025 | 38,90 | 39,50 | 38,63 | 38,90 | 0,45% | - |
| 17.09.2025 | 38,60 | 39,18 | 37,95 | 38,73 | 0,52% | - |
| 16.09.2025 | 39,80 | 39,80 | 37,63 | 38,53 | -2,78% | - |
| 15.09.2025 | 40,38 | 40,43 | 39,15 | 39,63 | -0,56% | - |
| 12.09.2025 | 39,60 | 39,98 | 39,10 | 39,85 | 0,25% | - |
| 11.09.2025 | 39,90 | 40,20 | 39,40 | 39,75 | -0,06% | - |
| 10.09.2025 | 39,83 | 40,05 | 38,95 | 39,78 | 0,63% | - |
| 09.09.2025 | 39,70 | 39,80 | 39,03 | 39,53 | 0,44% | - |
| 08.09.2025 | 40,55 | 40,65 | 39,33 | 39,35 | -1,75% | - |
| 05.09.2025 | 40,38 | 40,48 | 39,43 | 40,05 | -1,66% | - |
| 04.09.2025 | 40,73 | 40,95 | 40,38 | 40,73 | -0,12% | - |
| 03.09.2025 | 41,83 | 41,95 | 40,55 | 40,78 | -1,69% | - |
| 02.09.2025 | 42,03 | 42,58 | 41,03 | 41,48 | -1,07% | - |
| 01.09.2025 | 41,85 | 42,15 | 41,30 | 41,93 | 0,72% | - |
| 29.08.2025 | 41,25 | 42,00 | 41,13 | 41,63 | 0,97% | - |
| 28.08.2025 | 41,73 | 42,33 | 41,00 | 41,23 | -2,60% | - |
| 27.08.2025 | 41,18 | 42,35 | 41,13 | 42,33 | 2,61% | - |
| 26.08.2025 | 41,15 | 41,68 | 40,88 | 41,25 | -0,06% | - |
| 25.08.2025 | 41,53 | 41,68 | 40,75 | 41,28 | -0,54% | - |
| 22.08.2025 | 40,93 | 41,63 | 40,88 | 41,50 | 0,48% | - |
| 21.08.2025 | 39,90 | 41,30 | 39,90 | 41,30 | 3,77% | - |
| 20.08.2025 | 39,35 | 39,95 | 39,18 | 39,80 | 0,32% | - |
| 19.08.2025 | 40,75 | 40,88 | 39,43 | 39,68 | -1,92% | - |
| 18.08.2025 | 41,43 | 41,43 | 40,35 | 40,45 | -1,34% | - |
| 15.08.2025 | 41,60 | 41,65 | 40,95 | 41,00 | 0,37% | - |
| 14.08.2025 | 41,05 | 41,20 | 40,65 | 40,85 | -0,12% | - |
| 13.08.2025 | 41,45 | 41,45 | 40,53 | 40,90 | -0,18% | - |
| 12.08.2025 | 40,43 | 41,23 | 40,23 | 40,98 | 2,31% | - |
| 11.08.2025 | 40,35 | 40,35 | 39,35 | 40,05 | 0,50% | 60,00 |
| 08.08.2025 | 40,03 | 40,43 | 39,53 | 39,85 | -0,56% | - |
| 07.08.2025 | 41,20 | 41,25 | 40,00 | 40,08 | -1,05% | - |
| 06.08.2025 | 40,93 | 41,13 | 40,43 | 40,50 | -0,49% | - |
| 05.08.2025 | 40,98 | 41,35 | 40,45 | 40,70 | -0,49% | - |
| 04.08.2025 | 41,85 | 41,85 | 40,63 | 40,90 | -0,85% | 156,00 |
| 01.08.2025 | 41,80 | 42,00 | 41,15 | 41,25 | -1,20% | - |
| 31.07.2025 | 41,98 | 42,20 | 41,50 | 41,75 | -0,30% | - |
| 30.07.2025 | 42,18 | 43,03 | 41,60 | 41,88 | -1,70% | - |
| 29.07.2025 | 42,48 | 42,65 | 42,00 | 42,60 | 0,24% | 56,00 |
| 28.07.2025 | 40,90 | 42,50 | 40,90 | 42,50 | -0,18% | 450,00 |
| 25.07.2025 | 43,03 | 43,18 | 42,40 | 42,58 | -1,67% | - |
| 24.07.2025 | 43,73 | 43,78 | 42,85 | 43,30 | 0,46% | - |
| 23.07.2025 | 43,48 | 44,35 | 42,75 | 43,10 | -0,40% | - |
| 22.07.2025 | 42,53 | 43,48 | 42,53 | 43,28 | 0,82% | - |
| 21.07.2025 | 43,13 | 44,20 | 42,63 | 42,93 | -0,87% | - |
| 18.07.2025 | 42,70 | 43,60 | 42,50 | 43,30 | 2,00% | - |
| 17.07.2025 | 43,60 | 43,63 | 41,83 | 42,45 | -3,08% | - |
| 16.07.2025 | 43,55 | 43,85 | 43,03 | 43,80 | 0,23% | - |
| 15.07.2025 | 45,10 | 45,10 | 43,45 | 43,70 | -1,74% | - |
| 14.07.2025 | 44,33 | 45,40 | 44,18 | 44,48 | -1,22% | 2.096,00 |
| 11.07.2025 | 42,78 | 45,10 | 42,73 | 45,03 | 4,04% | - |
| 10.07.2025 | 44,53 | 48,50 | 41,93 | 43,28 | -2,42% | - |
| 09.07.2025 | 44,00 | 44,68 | 43,98 | 44,35 | 0,68% | - |
| 08.07.2025 | 43,30 | 44,10 | 42,98 | 44,05 | 2,68% | - |
| 07.07.2025 | 43,18 | 43,43 | 42,38 | 42,90 | 0,29% | - |
| 04.07.2025 | 43,23 | 43,65 | 42,70 | 42,78 | -2,23% | - |
| 03.07.2025 | 42,15 | 44,00 | 42,15 | 43,75 | 2,46% | - |
| 02.07.2025 | 42,50 | 42,75 | 41,65 | 42,70 | 2,03% | - |
| 01.07.2025 | 41,53 | 42,10 | 41,13 | 41,85 | 0,18% | - |
| 30.06.2025 | 42,83 | 42,88 | 41,50 | 41,78 | -2,28% | - |
| 27.06.2025 | 43,43 | 43,63 | 42,55 | 42,75 | -0,35% | - |
| 26.06.2025 | 42,75 | 43,20 | 42,10 | 42,90 | 0,94% | - |
| 25.06.2025 | 45,28 | 45,33 | 42,40 | 42,50 | -7,26% | - |
| 24.06.2025 | 48,30 | 48,30 | 44,38 | 45,83 | -15,22% | 850,00 |
| 23.06.2025 | 54,80 | 55,75 | 52,95 | 54,05 | 0,09% | - |
| 20.06.2025 | 56,10 | 56,10 | 53,65 | 54,00 | -1,46% | - |
| 19.06.2025 | 54,15 | 55,70 | 53,95 | 54,80 | 0,46% | - |
| 18.06.2025 | 55,10 | 55,50 | 53,95 | 54,55 | -1,09% | - |
| 17.06.2025 | 53,60 | 55,55 | 53,40 | 55,15 | 1,94% | - |
| 16.06.2025 | 53,65 | 55,30 | 53,55 | 54,10 | 1,03% | - |
| 13.06.2025 | 54,30 | 54,50 | 53,05 | 53,55 | 2,39% | - |
| 12.06.2025 | 51,30 | 53,05 | 51,30 | 52,30 | 0,58% | - |
| 11.06.2025 | 52,55 | 52,55 | 51,25 | 52,00 | -0,38% | - |
| 10.06.2025 | 50,70 | 54,05 | 50,70 | 52,20 | 3,26% | - |
| 09.06.2025 | 50,15 | 51,00 | 50,13 | 50,55 | -0,79% | - |
| 06.06.2025 | 50,70 | 51,70 | 50,65 | 50,95 | 1,09% | - |
| 05.06.2025 | 50,85 | 51,60 | 50,30 | 50,40 | -1,18% | - |
| 04.06.2025 | 50,85 | 51,45 | 50,75 | 51,00 | 1,24% | - |
| 03.06.2025 | 50,90 | 51,20 | 49,90 | 50,38 | -2,09% | - |
| 02.06.2025 | 50,95 | 51,45 | 50,50 | 51,45 | 2,03% | - |
| 30.05.2025 | 50,90 | 51,45 | 50,00 | 50,43 | -0,84% | - |
| 29.05.2025 | 51,55 | 51,55 | 50,65 | 50,85 | 0,49% | - |