35,200€
-0,56%
Echtzeit-Aktienkurs NORWEGIAN ENERGY CO.
Bid:
Ask:
Aktienkurse zur NORWEGIAN ENERGY CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 35,55 | 35,88 | 33,90 | 34,18 | -3,46% | - |
| 12.12.2025 | 37,28 | 37,28 | 35,30 | 35,40 | -1,12% | 200,00 |
| 11.12.2025 | 36,03 | 36,68 | 35,75 | 35,80 | -2,72% | - |
| 10.12.2025 | 37,98 | 37,98 | 36,15 | 36,80 | -1,21% | - |
| 09.12.2025 | 37,85 | 38,15 | 37,25 | 37,25 | -1,06% | - |
| 08.12.2025 | 37,90 | 38,25 | 37,50 | 37,65 | -0,13% | - |
| 05.12.2025 | 37,30 | 38,18 | 37,05 | 37,70 | 1,89% | - |
| 04.12.2025 | 37,83 | 37,83 | 36,88 | 37,00 | -0,13% | - |
| 03.12.2025 | 36,95 | 37,80 | 36,95 | 37,05 | 0,95% | - |
| 02.12.2025 | 37,25 | 37,35 | 36,05 | 36,70 | -0,54% | - |
| 01.12.2025 | 37,00 | 37,60 | 36,85 | 36,90 | 1,65% | - |
| 28.11.2025 | 36,15 | 37,28 | 36,10 | 36,30 | 0,00% | - |
| 27.11.2025 | 35,53 | 36,53 | 35,48 | 36,30 | 2,83% | - |
| 26.11.2025 | 36,25 | 36,30 | 35,28 | 35,30 | -0,70% | - |
| 25.11.2025 | 36,55 | 37,03 | 35,45 | 35,55 | -1,25% | - |
| 24.11.2025 | 37,75 | 38,45 | 36,00 | 36,00 | -4,13% | - |
| 21.11.2025 | 38,50 | 40,10 | 37,00 | 37,55 | -10,38% | 600,00 |
| 20.11.2025 | 42,78 | 43,00 | 41,20 | 41,90 | 0,12% | - |
| 19.11.2025 | 42,58 | 43,68 | 41,85 | 41,85 | -2,90% | - |
| 18.11.2025 | 42,95 | 44,30 | 42,65 | 43,10 | -1,37% | - |
| 17.11.2025 | 41,98 | 43,98 | 41,93 | 43,70 | 3,13% | - |
| 14.11.2025 | 42,50 | 42,98 | 42,10 | 42,38 | -0,06% | - |
| 13.11.2025 | 43,10 | 43,45 | 42,10 | 42,40 | -0,59% | - |
| 12.11.2025 | 43,25 | 44,08 | 42,60 | 42,65 | 0,83% | - |
| 11.11.2025 | 40,75 | 42,88 | 40,75 | 42,30 | 2,73% | - |
| 10.11.2025 | 41,30 | 41,73 | 40,63 | 41,18 | 1,54% | - |
| 07.11.2025 | 40,08 | 41,35 | 40,08 | 40,55 | 1,06% | - |
| 06.11.2025 | 40,45 | 40,55 | 39,88 | 40,13 | 0,44% | - |
| 05.11.2025 | 39,88 | 40,60 | 39,83 | 39,95 | 0,88% | - |
| 04.11.2025 | 40,23 | 40,30 | 39,53 | 39,60 | -1,12% | - |
| 03.11.2025 | 39,25 | 40,78 | 39,25 | 40,05 | 0,31% | - |
| 31.10.2025 | 37,90 | 40,03 | 37,90 | 39,93 | 7,04% | - |
| 30.10.2025 | 36,90 | 38,70 | 36,90 | 37,30 | 2,75% | - |
| 29.10.2025 | 38,80 | 38,80 | 35,85 | 36,30 | -1,02% | - |
| 28.10.2025 | 37,05 | 37,18 | 36,45 | 36,68 | -0,61% | - |
| 27.10.2025 | 37,20 | 37,28 | 36,45 | 36,90 | 0,48% | - |
| 24.10.2025 | 37,58 | 37,68 | 36,73 | 36,73 | -2,13% | - |
| 23.10.2025 | 35,78 | 37,78 | 35,78 | 37,53 | 4,53% | 125,00 |
| 22.10.2025 | 35,78 | 36,50 | 35,58 | 35,90 | 0,28% | - |
| 21.10.2025 | 35,48 | 36,00 | 35,48 | 35,80 | 0,99% | - |
| 20.10.2025 | 35,33 | 36,05 | 35,33 | 35,45 | 0,28% | - |
| 17.10.2025 | 36,20 | 36,25 | 35,00 | 35,35 | -2,75% | 560,00 |
| 16.10.2025 | 35,98 | 36,85 | 35,95 | 36,35 | 2,68% | - |
| 15.10.2025 | 35,78 | 36,20 | 35,40 | 35,40 | 0,28% | - |
| 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 |