48,675€
-1,77%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 49,88 | 49,95 | 48,20 | 48,68 | -2,26% | - |
| 28.05.2026 | 49,95 | 50,55 | 49,35 | 49,80 | 1,27% | - |
| 27.05.2026 | 50,28 | 50,95 | 48,90 | 49,18 | -5,16% | 900,00 |
| 26.05.2026 | 52,05 | 52,90 | 49,75 | 51,85 | -0,77% | 1.650,00 |
| 25.05.2026 | 53,40 | 53,75 | 52,15 | 52,25 | -1,23% | - |
| 22.05.2026 | 52,30 | 52,95 | 51,70 | 52,90 | -4,25% | 7.130,00 |
| 21.05.2026 | 55,45 | 56,60 | 54,35 | 55,25 | -0,81% | 6.900,00 |
| 20.05.2026 | 54,70 | 56,15 | 54,70 | 55,70 | 1,46% | 4.920,00 |
| 19.05.2026 | 54,85 | 55,45 | 54,65 | 54,90 | 0,46% | - |
| 18.05.2026 | 52,70 | 55,00 | 52,50 | 54,65 | 2,82% | - |
| 15.05.2026 | 53,60 | 53,95 | 52,85 | 53,15 | -1,94% | 525,00 |
| 14.05.2026 | 54,15 | 54,70 | 53,70 | 54,20 | 0,37% | - |
| 13.05.2026 | 54,05 | 54,10 | 52,90 | 54,00 | 0,19% | - |
| 12.05.2026 | 52,60 | 54,30 | 52,45 | 53,90 | 2,18% | - |
| 11.05.2026 | 53,75 | 54,25 | 52,35 | 52,75 | -0,85% | - |
| 08.05.2026 | 53,80 | 54,10 | 52,65 | 53,20 | -1,57% | 234,00 |
| 07.05.2026 | 53,85 | 54,15 | 51,75 | 54,05 | 0,93% | - |
| 06.05.2026 | 55,85 | 55,90 | 51,70 | 53,55 | -3,51% | - |
| 05.05.2026 | 55,70 | 56,30 | 54,75 | 55,50 | 0,36% | - |
| 04.05.2026 | 56,20 | 56,30 | 54,20 | 55,30 | 1,94% | - |
| 30.04.2026 | 54,20 | 54,95 | 53,50 | 54,25 | 0,65% | 2.140,00 |
| 29.04.2026 | 53,60 | 54,55 | 53,45 | 53,90 | 0,19% | 1.380,00 |
| 28.04.2026 | 51,75 | 53,85 | 51,70 | 53,80 | 3,76% | 3.767,00 |
| 27.04.2026 | 51,80 | 52,80 | 51,75 | 51,85 | 1,27% | - |
| 24.04.2026 | 50,80 | 52,25 | 50,60 | 51,20 | 0,79% | - |
| 23.04.2026 | 49,48 | 51,25 | 49,43 | 50,80 | 2,06% | - |
| 22.04.2026 | 48,48 | 50,50 | 48,15 | 49,78 | 3,16% | 6.947,00 |
| 21.04.2026 | 48,05 | 48,48 | 47,78 | 48,25 | 0,47% | 15.700,00 |
| 20.04.2026 | 48,20 | 48,63 | 47,63 | 48,03 | 2,73% | 9.156,00 |
| 17.04.2026 | 50,03 | 50,05 | 46,05 | 46,75 | -5,65% | 7.450,00 |
| 16.04.2026 | 48,95 | 49,80 | 48,58 | 49,55 | 1,23% | 4.700,00 |
| 15.04.2026 | 49,85 | 50,20 | 48,85 | 48,95 | -1,85% | - |
| 14.04.2026 | 50,65 | 51,30 | 49,75 | 49,88 | -2,87% | - |
| 13.04.2026 | 50,40 | 51,50 | 50,30 | 51,35 | 5,88% | - |
| 10.04.2026 | 49,63 | 50,50 | 48,50 | 48,50 | -2,56% | 3.868,00 |
| 09.04.2026 | 48,68 | 50,90 | 48,48 | 49,78 | 1,74% | - |
| 08.04.2026 | 48,50 | 49,00 | 46,85 | 48,93 | -5,37% | 4.170,00 |
| 07.04.2026 | 50,50 | 52,55 | 50,03 | 51,70 | 3,50% | 3.366,00 |
| 02.04.2026 | 49,53 | 50,15 | 48,48 | 49,95 | -0,05% | 8.153,00 |
| 01.04.2026 | 50,08 | 50,13 | 48,35 | 49,98 | 0,45% | 2.600,00 |
| 31.03.2026 | 51,15 | 51,45 | 49,38 | 49,75 | -2,36% | 4.325,00 |
| 30.03.2026 | 50,90 | 51,75 | 50,65 | 50,95 | 1,60% | 2.980,00 |
| 27.03.2026 | 49,78 | 51,00 | 49,65 | 50,15 | 1,36% | - |
| 26.03.2026 | 49,03 | 50,25 | 48,88 | 49,48 | 1,33% | 618,00 |
| 25.03.2026 | 49,13 | 49,35 | 47,03 | 48,83 | -0,71% | 12.803,00 |
| 24.03.2026 | 48,90 | 49,50 | 46,53 | 49,18 | -2,33% | 1.700,00 |
| 23.03.2026 | 53,15 | 53,50 | 49,35 | 50,35 | -6,50% | 1.440,00 |
| 20.03.2026 | 55,20 | 55,55 | 52,80 | 53,85 | -3,49% | 770,00 |
| 19.03.2026 | 53,35 | 56,05 | 53,05 | 55,80 | 4,99% | 276,00 |
| 18.03.2026 | 53,15 | 53,35 | 52,10 | 53,15 | 0,28% | 700,00 |
| 17.03.2026 | 50,90 | 53,40 | 50,70 | 53,00 | 3,92% | 1.758,00 |
| 16.03.2026 | 49,98 | 51,40 | 49,23 | 51,00 | 2,51% | 1.000,00 |
| 13.03.2026 | 51,80 | 51,80 | 49,60 | 49,75 | -4,14% | - |
| 12.03.2026 | 50,18 | 52,30 | 50,03 | 51,90 | 4,32% | - |
| 11.03.2026 | 49,03 | 50,40 | 48,70 | 49,75 | 1,63% | - |
| 10.03.2026 | 49,53 | 50,05 | 47,40 | 48,95 | -1,41% | - |
| 09.03.2026 | 49,40 | 51,15 | 47,93 | 49,65 | 0,25% | 1.800,00 |
| 06.03.2026 | 48,13 | 50,00 | 47,73 | 49,53 | 3,28% | 400,00 |
| 05.03.2026 | 47,88 | 48,35 | 47,13 | 47,95 | -0,57% | 456,00 |
| 04.03.2026 | 47,80 | 48,60 | 47,03 | 48,23 | -0,10% | 4.701,00 |
| 03.03.2026 | 48,53 | 49,38 | 47,70 | 48,28 | -0,52% | 3.880,00 |
| 02.03.2026 | 46,58 | 49,13 | 46,18 | 48,53 | 6,88% | 814,00 |
| 27.02.2026 | 44,95 | 45,68 | 44,35 | 45,40 | 1,45% | - |
| 26.02.2026 | 43,55 | 45,10 | 43,55 | 44,75 | 2,40% | - |
| 25.02.2026 | 42,73 | 43,73 | 42,68 | 43,70 | 2,52% | 7.228,00 |
| 24.02.2026 | 43,10 | 43,25 | 40,65 | 42,63 | -1,10% | 5.967,00 |
| 23.02.2026 | 41,23 | 43,23 | 41,03 | 43,10 | 4,74% | - |
| 20.02.2026 | 41,18 | 41,43 | 40,48 | 41,15 | 0,06% | - |
| 19.02.2026 | 41,80 | 42,25 | 40,98 | 41,13 | -1,61% | - |
| 18.02.2026 | 39,58 | 41,85 | 39,55 | 41,80 | 5,56% | - |
| 17.02.2026 | 39,78 | 40,45 | 39,30 | 39,60 | -0,75% | - |
| 16.02.2026 | 40,55 | 40,95 | 39,33 | 39,90 | -1,05% | - |
| 13.02.2026 | 40,20 | 41,08 | 39,60 | 40,33 | 0,69% | 1.600,00 |
| 12.02.2026 | 40,28 | 41,00 | 40,05 | 40,05 | -0,25% | - |
| 11.02.2026 | 39,58 | 40,45 | 39,25 | 40,15 | 1,90% | 5.050,00 |
| 10.02.2026 | 39,45 | 39,78 | 39,23 | 39,40 | -0,51% | 172,00 |
| 09.02.2026 | 39,05 | 39,73 | 38,40 | 39,60 | 1,80% | - |
| 06.02.2026 | 38,65 | 39,15 | 37,83 | 38,90 | 0,97% | - |
| 05.02.2026 | 39,13 | 39,80 | 38,50 | 38,53 | -1,66% | - |
| 04.02.2026 | 38,90 | 39,43 | 38,65 | 39,18 | 1,23% | - |
| 03.02.2026 | 38,48 | 38,98 | 38,20 | 38,70 | 0,78% | 4.800,00 |
| 02.02.2026 | 38,23 | 38,53 | 37,65 | 38,40 | -1,66% | - |
| 30.01.2026 | 40,25 | 40,25 | 38,63 | 39,05 | -2,01% | - |
| 29.01.2026 | 38,58 | 40,00 | 38,58 | 39,85 | 3,78% | - |
| 28.01.2026 | 38,28 | 38,70 | 38,13 | 38,40 | 0,52% | - |
| 27.01.2026 | 38,33 | 38,43 | 37,43 | 38,20 | -0,20% | - |
| 26.01.2026 | 38,88 | 39,53 | 38,03 | 38,28 | -0,84% | 6.497,00 |
| 23.01.2026 | 37,75 | 38,80 | 37,53 | 38,60 | 2,39% | - |
| 22.01.2026 | 38,33 | 38,93 | 37,38 | 37,70 | -1,69% | 450,00 |
| 21.01.2026 | 37,43 | 38,43 | 37,20 | 38,35 | 3,23% | 1.875,00 |
| 20.01.2026 | 36,68 | 37,63 | 36,48 | 37,15 | 1,30% | - |
| 19.01.2026 | 37,25 | 37,30 | 36,45 | 36,68 | -2,13% | 3.510,00 |
| 16.01.2026 | 35,85 | 37,50 | 35,80 | 37,48 | 4,83% | - |
| 15.01.2026 | 37,53 | 37,60 | 35,35 | 35,75 | -5,05% | 1.000,00 |
| 14.01.2026 | 39,50 | 39,55 | 36,23 | 37,65 | -4,44% | - |
| 13.01.2026 | 37,90 | 39,93 | 37,80 | 39,40 | 3,96% | - |
| 12.01.2026 | 37,10 | 38,00 | 37,08 | 37,90 | 2,43% | - |
| 09.01.2026 | 36,35 | 37,35 | 36,23 | 37,00 | 1,79% | - |
| 08.01.2026 | 36,38 | 36,40 | 35,83 | 36,35 | -0,27% | - |
| 07.01.2026 | 37,20 | 37,28 | 35,95 | 36,45 | -2,21% | - |