46,850€
1,96%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 46,45 | 47,53 | 45,88 | 47,00 | 2,12% | - |
| 30.07.2026 | 47,45 | 47,68 | 45,73 | 46,03 | -3,11% | - |
| 29.07.2026 | 46,10 | 47,68 | 45,98 | 47,50 | 3,77% | - |
| 28.07.2026 | 46,23 | 46,85 | 45,63 | 45,78 | -0,70% | - |
| 27.07.2026 | 46,55 | 46,63 | 45,55 | 46,10 | -3,05% | - |
| 24.07.2026 | 48,10 | 48,48 | 47,55 | 47,55 | -1,45% | - |
| 23.07.2026 | 48,03 | 48,88 | 48,03 | 48,25 | 0,57% | 4.100,00 |
| 22.07.2026 | 46,60 | 48,30 | 46,55 | 47,98 | 3,45% | 3.225,00 |
| 21.07.2026 | 45,18 | 46,90 | 44,48 | 46,38 | 5,40% | 3.311,00 |
| 20.07.2026 | 44,85 | 45,75 | 42,98 | 44,00 | -2,92% | 2.050,00 |
| 17.07.2026 | 42,05 | 45,88 | 42,05 | 45,33 | -6,93% | 5.045,00 |
| 16.07.2026 | 49,60 | 51,00 | 47,53 | 48,70 | -4,70% | 23.191,00 |
| 15.07.2026 | 49,88 | 53,55 | 48,60 | 51,10 | 3,23% | 4.295,00 |
| 14.07.2026 | 48,55 | 49,73 | 48,00 | 49,50 | 3,18% | 1.875,00 |
| 13.07.2026 | 47,98 | 48,80 | 46,50 | 47,98 | 4,41% | 11.850,00 |
| 10.07.2026 | 48,58 | 48,78 | 45,43 | 45,95 | -5,21% | 2.300,00 |
| 09.07.2026 | 44,78 | 48,68 | 44,63 | 48,48 | 6,60% | - |
| 08.07.2026 | 44,58 | 45,73 | 44,20 | 45,48 | 2,65% | 5.700,00 |
| 07.07.2026 | 43,58 | 44,40 | 43,10 | 44,30 | 2,25% | - |
| 06.07.2026 | 44,00 | 44,28 | 43,18 | 43,33 | -1,48% | - |
| 03.07.2026 | 44,03 | 44,15 | 43,53 | 43,98 | 0,34% | - |
| 02.07.2026 | 43,63 | 43,85 | 42,88 | 43,83 | 0,46% | - |
| 01.07.2026 | 44,28 | 44,28 | 43,00 | 43,63 | -1,30% | 950,00 |
| 30.06.2026 | 44,95 | 45,13 | 43,80 | 44,20 | -1,01% | - |
| 29.06.2026 | 45,60 | 45,70 | 44,40 | 44,65 | -0,83% | - |
| 26.06.2026 | 45,83 | 46,08 | 44,68 | 45,03 | -2,75% | - |
| 25.06.2026 | 46,88 | 46,88 | 44,63 | 46,30 | -0,59% | 5.250,00 |
| 24.06.2026 | 47,25 | 47,43 | 46,08 | 46,58 | -1,38% | - |
| 23.06.2026 | 47,40 | 47,98 | 47,18 | 47,23 | -1,46% | 1.600,00 |
| 22.06.2026 | 47,43 | 48,35 | 47,35 | 47,93 | 1,43% | - |
| 19.06.2026 | 46,68 | 47,85 | 46,68 | 47,25 | 1,39% | 9.200,00 |
| 18.06.2026 | 48,08 | 48,28 | 46,58 | 46,60 | -2,66% | 2.150,00 |
| 17.06.2026 | 48,75 | 48,93 | 47,83 | 47,88 | -1,34% | - |
| 16.06.2026 | 49,28 | 49,40 | 48,38 | 48,53 | -1,62% | - |
| 15.06.2026 | 50,25 | 50,25 | 47,95 | 49,33 | -3,47% | 6.526,00 |
| 12.06.2026 | 52,15 | 52,30 | 49,15 | 51,10 | -2,29% | 10.677,00 |
| 11.06.2026 | 51,65 | 53,10 | 51,55 | 52,30 | 1,36% | 325,00 |
| 10.06.2026 | 50,60 | 52,45 | 50,35 | 51,60 | 1,78% | - |
| 09.06.2026 | 51,65 | 51,75 | 49,63 | 50,70 | -1,36% | - |
| 08.06.2026 | 51,50 | 53,30 | 51,25 | 51,40 | 1,48% | - |
| 05.06.2026 | 52,15 | 52,65 | 50,55 | 50,65 | -3,25% | - |
| 04.06.2026 | 50,75 | 52,45 | 50,65 | 52,35 | 3,15% | - |
| 03.06.2026 | 50,20 | 51,35 | 50,15 | 50,75 | 0,89% | - |
| 02.06.2026 | 50,08 | 51,70 | 49,50 | 50,30 | 0,90% | 1.290,00 |
| 01.06.2026 | 49,60 | 50,45 | 48,88 | 49,85 | 2,41% | - |
| 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% | - |