52,000€
1,36%
Echtzeit-Aktienkurs NORWEGIAN ENERGY CO.
Bid:
Ask:
Aktienkurse zur NORWEGIAN ENERGY CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 51,55 | 52,15 | 50,95 | 51,70 | 0,58% | - |
| 11.11.2026 | 50,30 | 51,85 | 50,30 | 51,40 | 2,59% | - |
| 10.11.2026 | 50,50 | 51,25 | 49,13 | 50,10 | -2,15% | 5.300,00 |
| 09.11.2026 | 51,50 | 52,15 | 50,55 | 51,20 | -0,58% | - |
| 06.11.2026 | 52,25 | 52,25 | 51,05 | 51,50 | -1,81% | 9.650,00 |
| 05.11.2026 | 53,85 | 54,00 | 52,25 | 52,45 | -3,41% | 5.900,00 |
| 04.11.2026 | 54,85 | 56,45 | 54,10 | 54,30 | -1,54% | 11.000,00 |
| 03.11.2026 | 58,05 | 58,75 | 53,55 | 55,15 | -4,34% | - |
| 02.11.2026 | 61,30 | 61,30 | 56,75 | 57,65 | -6,79% | 3.619,00 |
| 30.10.2026 | 60,30 | 61,95 | 60,30 | 61,85 | 2,57% | 10.750,00 |
| 29.10.2026 | 61,30 | 61,30 | 59,90 | 60,30 | -1,79% | 1.176,00 |
| 28.10.2026 | 60,50 | 61,55 | 56,50 | 61,40 | 1,57% | 5.200,00 |
| 27.10.2026 | 61,35 | 61,45 | 60,25 | 60,45 | -0,82% | 2.700,00 |
| 26.10.2026 | 60,05 | 60,95 | 59,55 | 60,95 | 1,16% | - |
| 23.10.2026 | 59,10 | 60,75 | 59,10 | 60,25 | 1,69% | - |
| 22.10.2026 | 58,95 | 59,95 | 58,55 | 59,25 | 0,85% | 4.744,00 |
| 21.10.2026 | 57,80 | 58,80 | 57,65 | 58,75 | 1,29% | 1.154,00 |
| 20.10.2026 | 58,40 | 59,35 | 57,95 | 58,00 | -0,17% | - |
| 19.10.2026 | 58,00 | 58,85 | 57,95 | 58,10 | -0,17% | - |
| 16.10.2026 | 56,85 | 58,35 | 56,20 | 58,20 | 2,46% | 4.200,00 |
| 15.10.2026 | 56,30 | 56,85 | 55,45 | 56,80 | 0,26% | - |
| 14.10.2026 | 55,75 | 57,15 | 55,75 | 56,65 | 1,71% | - |
| 13.10.2026 | 54,90 | 55,85 | 54,90 | 55,70 | 1,27% | - |
| 12.10.2026 | 54,40 | 55,45 | 54,10 | 55,00 | 1,29% | 5.300,00 |
| 09.10.2026 | 54,30 | 54,70 | 53,65 | 54,30 | 0,00% | - |
| 08.10.2026 | 53,50 | 54,65 | 53,50 | 54,30 | 2,07% | 1.421,00 |
| 07.10.2026 | 52,85 | 53,95 | 52,75 | 53,20 | 1,14% | - |
| 06.10.2026 | 52,95 | 53,35 | 52,35 | 52,60 | -0,85% | - |
| 05.10.2026 | 52,45 | 53,45 | 52,45 | 53,05 | 1,24% | - |
| 02.10.2026 | 52,75 | 53,05 | 51,85 | 52,40 | -0,47% | - |
| 01.10.2026 | 52,35 | 52,70 | 51,05 | 52,65 | 0,57% | - |
| 30.09.2026 | 52,75 | 52,75 | 51,65 | 52,35 | 0,38% | - |
| 29.09.2026 | 53,40 | 53,40 | 51,95 | 52,15 | -2,16% | - |
| 28.09.2026 | 53,45 | 53,90 | 52,20 | 53,30 | 1,23% | 2.600,00 |
| 25.09.2026 | 54,15 | 54,30 | 52,45 | 52,65 | -3,22% | 440,00 |
| 24.09.2026 | 53,85 | 55,15 | 53,85 | 54,40 | 0,93% | - |
| 23.09.2026 | 52,95 | 54,20 | 52,35 | 53,90 | 1,70% | - |
| 22.09.2026 | 54,20 | 54,20 | 51,70 | 53,00 | -2,57% | - |
| 21.09.2026 | 55,00 | 55,10 | 53,35 | 54,40 | -0,91% | - |
| 18.09.2026 | 55,05 | 55,25 | 53,75 | 54,90 | 0,37% | - |
| 17.09.2026 | 55,60 | 55,60 | 54,05 | 54,70 | -1,62% | - |
| 16.09.2026 | 56,05 | 56,50 | 55,50 | 55,60 | -0,54% | - |
| 15.09.2026 | 55,65 | 56,15 | 55,05 | 55,90 | 0,72% | - |
| 14.09.2026 | 55,45 | 55,95 | 55,15 | 55,50 | 2,12% | - |
| 11.09.2026 | 54,40 | 54,85 | 53,90 | 54,35 | -0,37% | - |
| 10.09.2026 | 54,75 | 55,65 | 54,35 | 54,55 | -0,46% | 2.948,00 |
| 09.09.2026 | 53,30 | 54,80 | 53,30 | 54,80 | 2,72% | - |
| 08.09.2026 | 52,10 | 53,50 | 52,10 | 53,35 | 2,79% | 2.650,00 |
| 07.09.2026 | 52,15 | 52,55 | 51,90 | 51,90 | -0,67% | 56.850,00 |
| 04.09.2026 | 51,50 | 52,35 | 51,30 | 52,25 | 1,55% | 3.360,00 |
| 03.09.2026 | 52,25 | 52,25 | 51,00 | 51,45 | -0,96% | - |
| 02.09.2026 | 51,85 | 52,55 | 51,45 | 51,95 | 0,48% | - |
| 01.09.2026 | 50,95 | 51,75 | 50,65 | 51,70 | 1,57% | - |
| 31.08.2026 | 50,65 | 51,20 | 50,30 | 50,90 | 2,21% | 750,00 |
| 28.08.2026 | 50,13 | 50,45 | 49,68 | 49,80 | -0,50% | 1.500,00 |
| 27.08.2026 | 49,58 | 50,10 | 49,00 | 50,05 | 1,16% | - |
| 26.08.2026 | 49,85 | 49,93 | 48,38 | 49,48 | -1,05% | - |
| 25.08.2026 | 50,45 | 50,45 | 49,23 | 50,00 | -0,99% | - |
| 24.08.2026 | 50,85 | 51,25 | 50,40 | 50,50 | -1,37% | - |
| 21.08.2026 | 51,55 | 51,85 | 50,85 | 51,20 | -0,19% | 635,00 |
| 20.08.2026 | 50,80 | 51,60 | 50,05 | 51,30 | 1,08% | 3.800,00 |
| 19.08.2026 | 48,85 | 51,10 | 48,85 | 50,75 | 3,57% | - |
| 18.08.2026 | 48,75 | 49,28 | 48,65 | 49,00 | 0,67% | - |
| 17.08.2026 | 48,35 | 48,68 | 48,18 | 48,68 | 0,72% | - |
| 14.08.2026 | 47,35 | 48,40 | 47,35 | 48,33 | 2,11% | 4.700,00 |
| 13.08.2026 | 48,75 | 48,75 | 47,15 | 47,33 | -2,52% | 31,00 |
| 12.08.2026 | 48,35 | 48,73 | 47,95 | 48,55 | 0,47% | - |
| 11.08.2026 | 47,35 | 48,73 | 47,33 | 48,33 | 2,17% | 4.600,00 |
| 10.08.2026 | 46,40 | 47,40 | 46,08 | 47,30 | 1,34% | 3.060,00 |
| 07.08.2026 | 46,45 | 46,85 | 45,95 | 46,68 | 0,48% | 2.520,00 |
| 06.08.2026 | 46,43 | 46,58 | 45,93 | 46,45 | 0,22% | 5.317,00 |
| 05.08.2026 | 46,83 | 47,13 | 46,10 | 46,35 | -0,96% | 1.800,00 |
| 04.08.2026 | 46,68 | 48,15 | 46,03 | 46,80 | 0,54% | - |
| 03.08.2026 | 46,10 | 46,90 | 45,55 | 46,55 | -0,75% | 4.050,00 |
| 31.07.2026 | 46,45 | 47,53 | 45,88 | 46,90 | 1,90% | - |
| 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% | - |