45,800€
-14,55%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 48,30 | 48,30 | 44,38 | 45,85 | -15,17% | 700,00 |
| 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% | - |
| 28.05.2025 | 50,25 | 51,35 | 50,25 | 50,60 | -0,49% | - |
| 27.05.2025 | 51,05 | 51,55 | 50,35 | 50,85 | 0,10% | - |
| 26.05.2025 | 51,20 | 51,90 | 50,70 | 50,80 | -0,59% | - |
| 23.05.2025 | 49,63 | 51,30 | 49,53 | 51,10 | 1,95% | 100,00 |
| 22.05.2025 | 50,20 | 50,35 | 49,43 | 50,13 | -0,10% | - |
| 21.05.2025 | 49,78 | 51,10 | 49,68 | 50,18 | -0,30% | - |
| 20.05.2025 | 50,55 | 50,85 | 49,85 | 50,33 | -0,35% | - |
| 19.05.2025 | 51,95 | 51,95 | 50,15 | 50,50 | -2,79% | 700,00 |
| 16.05.2025 | 50,85 | 52,30 | 50,75 | 51,95 | 1,46% | - |
| 15.05.2025 | 51,55 | 51,65 | 50,55 | 51,20 | -1,44% | - |
| 14.05.2025 | 52,80 | 53,00 | 50,85 | 51,95 | -0,57% | - |
| 13.05.2025 | 53,05 | 53,15 | 51,95 | 52,25 | -1,23% | - |
| 12.05.2025 | 52,10 | 53,25 | 52,10 | 52,90 | 2,42% | - |
| 09.05.2025 | 50,85 | 52,80 | 50,85 | 51,65 | 1,18% | - |
| 08.05.2025 | 50,35 | 51,15 | 49,58 | 51,05 | 2,30% | - |
| 07.05.2025 | 49,65 | 50,50 | 49,23 | 49,90 | 0,40% | - |
| 06.05.2025 | 48,60 | 50,05 | 48,60 | 49,70 | 1,33% | - |
| 05.05.2025 | 50,85 | 50,95 | 48,40 | 49,05 | -2,78% | 27,00 |
| 02.05.2025 | 50,90 | 51,65 | 49,80 | 50,45 | 0,75% | - |
| 30.04.2025 | 51,40 | 51,70 | 49,73 | 50,08 | -1,81% | - |
| 29.04.2025 | 50,85 | 51,65 | 50,75 | 51,00 | 0,20% | - |
| 28.04.2025 | 49,90 | 51,15 | 49,90 | 50,90 | 2,16% | - |
| 25.04.2025 | 48,63 | 50,25 | 48,33 | 49,83 | 3,43% | - |
| 24.04.2025 | 48,15 | 48,48 | 47,50 | 48,18 | 1,05% | 100,00 |
| 23.04.2025 | 48,35 | 48,58 | 47,33 | 47,68 | 1,49% | - |
| 22.04.2025 | 46,93 | 47,43 | 46,00 | 46,98 | -0,53% | - |
| 17.04.2025 | 46,78 | 47,43 | 46,48 | 47,23 | 0,75% | - |
| 16.04.2025 | 47,25 | 47,55 | 46,53 | 46,88 | -1,94% | - |
| 15.04.2025 | 47,80 | 48,83 | 47,70 | 47,80 | -0,78% | - |
| 14.04.2025 | 48,95 | 49,15 | 47,25 | 48,18 | 1,90% | - |
| 11.04.2025 | 45,38 | 47,45 | 45,38 | 47,28 | 4,07% | - |
| 10.04.2025 | 47,90 | 49,48 | 44,30 | 45,43 | -6,68% | - |
| 09.04.2025 | 46,28 | 49,53 | 44,33 | 48,68 | 1,41% | - |
| 08.04.2025 | 51,20 | 51,55 | 45,88 | 48,00 | -5,00% | 30,00 |
| 07.04.2025 | 44,83 | 50,53 | 43,23 | 50,53 | 6,03% | - |
| 04.04.2025 | 52,55 | 52,65 | 46,95 | 47,65 | -10,09% | 110,00 |
| 03.04.2025 | 53,85 | 54,80 | 52,40 | 53,00 | -3,20% | - |
| 02.04.2025 | 57,50 | 57,60 | 54,00 | 54,75 | -3,86% | - |
| 01.04.2025 | 56,40 | 57,55 | 56,40 | 56,95 | 0,18% | - |
| 31.03.2025 | 56,60 | 56,95 | 55,30 | 56,85 | 0,35% | - |
| 28.03.2025 | 56,70 | 58,00 | 56,60 | 56,65 | -0,87% | - |
| 27.03.2025 | 57,10 | 57,90 | 56,50 | 57,15 | -0,95% | - |
| 26.03.2025 | 57,70 | 58,40 | 57,25 | 57,70 | 0,61% | - |
| 25.03.2025 | 56,40 | 58,40 | 56,30 | 57,35 | 0,97% | - |
| 24.03.2025 | 58,60 | 59,00 | 56,45 | 56,80 | -2,91% | - |
| 21.03.2025 | 59,90 | 61,00 | 58,40 | 58,50 | -3,39% | - |
| 20.03.2025 | 59,40 | 60,70 | 59,25 | 60,55 | 1,68% | - |
| 19.03.2025 | 58,70 | 59,90 | 58,20 | 59,55 | 1,19% | - |
| 18.03.2025 | 56,40 | 59,20 | 56,40 | 58,85 | 3,43% | - |
| 17.03.2025 | 53,15 | 57,00 | 53,15 | 56,90 | 5,66% | - |
| 14.03.2025 | 54,20 | 54,30 | 53,15 | 53,85 | 0,47% | - |
| 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% | - |