50,800€
0,40%
Echtzeit-Aktienkurs NORWEGIAN ENERGY CO.
Bid:
Ask:
Aktienkurse zur NORWEGIAN ENERGY CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.10.2024 | 40,65 | 43,50 | 40,53 | 41,93 | 3,33% | 345,00 |
| 17.10.2024 | 40,40 | 40,83 | 39,95 | 40,58 | 0,37% | - |
| 16.10.2024 | 40,65 | 41,73 | 40,08 | 40,43 | -0,74% | - |
| 15.10.2024 | 42,28 | 42,38 | 40,38 | 40,73 | -4,63% | - |
| 14.10.2024 | 42,88 | 42,93 | 42,38 | 42,70 | -0,70% | - |
| 11.10.2024 | 42,33 | 43,03 | 42,00 | 43,00 | 1,30% | - |
| 10.10.2024 | 41,48 | 42,45 | 41,43 | 42,45 | 1,25% | - |
| 09.10.2024 | 42,18 | 42,28 | 41,10 | 41,93 | -0,77% | - |
| 08.10.2024 | 43,03 | 43,08 | 42,00 | 42,25 | -3,15% | - |
| 07.10.2024 | 42,03 | 43,78 | 42,00 | 43,63 | 1,16% | - |
| 04.10.2024 | 42,53 | 43,35 | 42,43 | 43,13 | 1,77% | - |
| 03.10.2024 | 41,85 | 42,48 | 41,60 | 42,38 | 0,65% | - |
| 02.10.2024 | 40,93 | 42,53 | 40,93 | 42,10 | 3,63% | - |
| 01.10.2024 | 39,30 | 40,85 | 38,98 | 40,63 | 3,31% | - |
| 30.09.2024 | 38,40 | 39,75 | 38,35 | 39,33 | 2,61% | - |
| 27.09.2024 | 37,55 | 38,48 | 37,45 | 38,33 | 1,52% | - |
| 26.09.2024 | 39,95 | 40,00 | 37,30 | 37,75 | -3,21% | - |
| 25.09.2024 | 39,85 | 40,35 | 38,93 | 39,00 | -3,29% | - |
| 24.09.2024 | 39,70 | 40,55 | 39,70 | 40,33 | 1,64% | - |
| 23.09.2024 | 38,53 | 39,90 | 38,33 | 39,68 | 3,39% | - |
| 20.09.2024 | 38,83 | 38,95 | 38,13 | 38,38 | -0,84% | - |
| 19.09.2024 | 39,00 | 40,00 | 38,60 | 38,70 | 0,65% | - |
| 18.09.2024 | 38,65 | 39,00 | 38,28 | 38,45 | -0,58% | - |
| 17.09.2024 | 38,28 | 38,80 | 38,13 | 38,68 | 1,18% | - |
| 16.09.2024 | 38,38 | 38,95 | 37,88 | 38,23 | -1,67% | - |
| 13.09.2024 | 38,33 | 39,70 | 38,28 | 38,88 | 1,37% | - |
| 12.09.2024 | 37,98 | 38,43 | 37,78 | 38,35 | 1,25% | - |
| 11.09.2024 | 37,73 | 38,30 | 37,15 | 37,88 | 0,13% | - |
| 10.09.2024 | 37,65 | 38,40 | 37,28 | 37,83 | -0,13% | - |
| 09.09.2024 | 38,10 | 38,15 | 37,30 | 37,88 | 0,80% | - |
| 06.09.2024 | 38,30 | 38,65 | 37,48 | 37,58 | -2,02% | - |
| 05.09.2024 | 38,95 | 39,00 | 38,28 | 38,35 | -1,03% | - |
| 04.09.2024 | 38,55 | 39,58 | 38,33 | 38,75 | -0,19% | - |
| 03.09.2024 | 40,70 | 40,85 | 38,73 | 38,83 | -4,78% | - |
| 02.09.2024 | 40,80 | 41,18 | 40,43 | 40,78 | 0,31% | - |
| 30.08.2024 | 42,73 | 42,83 | 40,20 | 40,65 | -4,58% | - |
| 29.08.2024 | 42,65 | 43,00 | 42,50 | 42,60 | -0,76% | - |
| 28.08.2024 | 42,88 | 43,15 | 42,53 | 42,93 | -0,23% | - |
| 27.08.2024 | 43,23 | 43,23 | 42,65 | 43,03 | 0,29% | - |
| 26.08.2024 | 42,28 | 43,33 | 42,18 | 42,90 | 0,00% | - |
| 23.08.2024 | 42,05 | 42,95 | 42,05 | 42,90 | 1,72% | - |
| 22.08.2024 | 43,73 | 43,73 | 42,15 | 42,18 | -2,71% | 240,00 |
| 21.08.2024 | 43,03 | 43,80 | 43,03 | 43,35 | 0,93% | - |
| 20.08.2024 | 44,13 | 44,18 | 42,90 | 42,95 | -2,05% | - |
| 19.08.2024 | 43,88 | 44,40 | 43,78 | 43,85 | -0,57% | - |
| 16.08.2024 | 44,18 | 44,30 | 43,70 | 44,10 | 0,68% | - |
| 15.08.2024 | 44,28 | 44,28 | 43,73 | 43,80 | 0,17% | - |
| 14.08.2024 | 43,13 | 44,00 | 42,95 | 43,73 | 1,45% | 2.500,00 |
| 13.08.2024 | 43,40 | 43,58 | 42,80 | 43,10 | -0,58% | - |
| 12.08.2024 | 42,83 | 43,60 | 42,70 | 43,35 | 1,88% | - |
| 09.08.2024 | 41,73 | 43,05 | 41,73 | 42,55 | 1,79% | - |
| 08.08.2024 | 41,05 | 41,98 | 40,95 | 41,80 | 1,03% | - |
| 07.08.2024 | 39,65 | 41,70 | 39,45 | 41,38 | 5,48% | - |
| 06.08.2024 | 40,25 | 40,48 | 38,80 | 39,23 | 0,00% | 30,00 |
| 05.08.2024 | 39,65 | 39,83 | 38,45 | 39,23 | -4,68% | 1.400,00 |
| 02.08.2024 | 42,48 | 42,73 | 40,95 | 41,15 | -4,58% | - |
| 01.08.2024 | 44,05 | 44,05 | 43,03 | 43,13 | -0,52% | - |
| 31.07.2024 | 42,93 | 43,55 | 42,80 | 43,35 | 2,12% | 404,00 |
| 30.07.2024 | 42,85 | 42,90 | 42,13 | 42,45 | -0,99% | - |
| 29.07.2024 | 42,65 | 43,05 | 42,35 | 42,88 | 0,70% | - |
| 26.07.2024 | 42,65 | 42,95 | 42,40 | 42,58 | 0,65% | - |
| 25.07.2024 | 42,63 | 42,90 | 41,88 | 42,30 | -1,86% | - |
| 24.07.2024 | 43,20 | 43,53 | 42,73 | 43,10 | -0,46% | 154,00 |
| 23.07.2024 | 43,58 | 43,73 | 43,18 | 43,30 | -0,80% | - |
| 22.07.2024 | 43,68 | 44,30 | 43,55 | 43,65 | -0,91% | - |
| 19.07.2024 | 44,25 | 44,43 | 43,80 | 44,05 | -0,56% | - |
| 18.07.2024 | 44,53 | 44,73 | 44,28 | 44,30 | -0,56% | - |