8,088€
-2,88%
Echtzeit-Aktienkurs NORSK HYDRO ASA NK 1,098
Bid:
Ask:
Aktienkurse zur NORSK HYDRO ASA NK 1,098 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 8,34 | 8,45 | 8,07 | 8,09 | -3,09% | - |
| 23.06.2026 | 8,65 | 8,66 | 8,29 | 8,35 | -4,37% | 12.450,00 |
| 22.06.2026 | 9,12 | 9,30 | 8,63 | 8,73 | -4,01% | 13.550,00 |
| 19.06.2026 | 9,06 | 9,16 | 9,01 | 9,09 | 0,20% | 7.800,00 |
| 18.06.2026 | 9,38 | 9,43 | 8,85 | 9,07 | -2,48% | 51.875,00 |
| 17.06.2026 | 9,22 | 9,40 | 9,20 | 9,31 | 1,08% | 14.010,00 |
| 16.06.2026 | 9,26 | 9,36 | 9,08 | 9,21 | -0,84% | 37.250,00 |
| 15.06.2026 | 9,68 | 9,83 | 9,22 | 9,28 | -7,71% | 47.507,00 |
| 12.06.2026 | 10,15 | 10,21 | 9,63 | 10,06 | -1,42% | 25.516,00 |
| 11.06.2026 | 9,91 | 10,21 | 9,82 | 10,21 | 3,30% | 25.290,00 |
| 10.06.2026 | 10,10 | 10,32 | 9,85 | 9,88 | -2,38% | 8.076,00 |
| 09.06.2026 | 10,47 | 10,56 | 9,86 | 10,12 | -3,19% | 97.888,00 |
| 08.06.2026 | 10,48 | 10,65 | 10,40 | 10,45 | -0,68% | - |
| 05.06.2026 | 10,87 | 10,92 | 10,49 | 10,53 | -3,75% | 63.347,00 |
| 04.06.2026 | 11,05 | 11,08 | 10,80 | 10,94 | -0,93% | - |
| 03.06.2026 | 11,11 | 11,16 | 10,87 | 11,04 | -0,65% | 20.250,00 |
| 02.06.2026 | 10,66 | 11,14 | 10,66 | 11,11 | 4,27% | 29.602,00 |
| 01.06.2026 | 10,57 | 10,72 | 10,51 | 10,66 | 2,01% | 51.990,00 |
| 29.05.2026 | 10,56 | 10,60 | 10,42 | 10,45 | -0,76% | 48.299,00 |
| 28.05.2026 | 10,31 | 10,62 | 10,30 | 10,53 | 1,42% | - |
| 27.05.2026 | 10,74 | 10,74 | 10,31 | 10,38 | -3,40% | - |
| 26.05.2026 | 10,31 | 10,77 | 10,30 | 10,74 | 4,30% | 12.893,00 |
| 25.05.2026 | 10,32 | 10,33 | 10,26 | 10,30 | -0,08% | 24.204,00 |
| 22.05.2026 | 10,29 | 10,48 | 10,22 | 10,31 | 0,08% | 5.330,00 |
| 21.05.2026 | 9,88 | 10,33 | 9,87 | 10,30 | 3,09% | 87.000,00 |
| 20.05.2026 | 9,72 | 10,04 | 9,69 | 9,99 | 3,00% | 17.143,00 |
| 19.05.2026 | 9,85 | 9,88 | 9,63 | 9,70 | -1,59% | 2.938,00 |
| 18.05.2026 | 9,71 | 9,98 | 9,64 | 9,86 | 1,20% | 6.600,00 |
| 15.05.2026 | 9,67 | 9,83 | 9,60 | 9,74 | -0,43% | - |
| 14.05.2026 | 9,94 | 9,97 | 9,78 | 9,78 | -1,65% | - |
| 13.05.2026 | 9,74 | 9,98 | 9,73 | 9,95 | 2,43% | - |
| 12.05.2026 | 9,71 | 9,74 | 9,57 | 9,71 | -0,01% | 24.080,00 |
| 11.05.2026 | 9,53 | 9,80 | 9,52 | 9,71 | 0,26% | 10.078,00 |
| 08.05.2026 | 9,38 | 9,72 | 9,36 | 9,69 | 0,57% | - |
| 07.05.2026 | 9,81 | 10,00 | 9,61 | 9,63 | -1,77% | 166.315,00 |
| 06.05.2026 | 9,98 | 10,17 | 9,58 | 9,81 | -1,30% | 120.220,00 |
| 05.05.2026 | 9,77 | 9,96 | 9,77 | 9,93 | 3,31% | 20.650,00 |
| 04.05.2026 | 9,42 | 9,78 | 9,40 | 9,62 | 2,39% | 79.060,00 |
| 30.04.2026 | 9,41 | 9,43 | 9,21 | 9,39 | -0,51% | 23.615,00 |
| 29.04.2026 | 9,96 | 10,03 | 9,39 | 9,44 | -2,66% | 25.000,00 |
| 28.04.2026 | 9,74 | 9,81 | 9,58 | 9,70 | -0,61% | 52.000,00 |
| 27.04.2026 | 9,88 | 10,07 | 9,70 | 9,76 | -1,44% | 37.630,00 |
| 24.04.2026 | 9,67 | 9,91 | 9,60 | 9,90 | 2,43% | 6.015,00 |
| 23.04.2026 | 9,72 | 9,91 | 9,64 | 9,67 | -1,20% | 56.835,00 |
| 22.04.2026 | 9,60 | 9,88 | 9,59 | 9,78 | 2,68% | 67.460,00 |
| 21.04.2026 | 9,57 | 9,67 | 9,52 | 9,53 | 0,58% | 18.760,00 |
| 20.04.2026 | 9,16 | 9,49 | 9,15 | 9,47 | 2,97% | 54.000,00 |
| 17.04.2026 | 9,64 | 9,65 | 9,11 | 9,20 | -6,19% | 61.460,00 |
| 16.04.2026 | 9,77 | 9,87 | 9,69 | 9,81 | 0,82% | - |
| 15.04.2026 | 9,58 | 9,84 | 9,53 | 9,73 | 1,09% | 12.200,00 |
| 14.04.2026 | 9,97 | 9,98 | 9,57 | 9,62 | -3,51% | - |
| 13.04.2026 | 9,62 | 9,98 | 9,61 | 9,97 | 2,95% | 74.860,00 |
| 10.04.2026 | 9,72 | 9,78 | 9,53 | 9,69 | -0,66% | 9.380,00 |
| 09.04.2026 | 9,42 | 10,11 | 9,33 | 9,75 | 2,44% | 65.820,00 |
| 08.04.2026 | 9,92 | 9,94 | 9,15 | 9,52 | -0,24% | 14.500,00 |
| 07.04.2026 | 9,28 | 9,74 | 9,24 | 9,54 | 2,53% | 27.000,00 |
| 02.04.2026 | 9,23 | 9,40 | 9,12 | 9,31 | 0,76% | 121.826,00 |
| 01.04.2026 | 9,23 | 9,32 | 8,91 | 9,24 | 0,11% | 85.017,00 |
| 31.03.2026 | 9,02 | 9,24 | 8,91 | 9,23 | 2,53% | 135.092,00 |
| 30.03.2026 | 8,52 | 9,10 | 8,47 | 9,00 | 10,43% | 48.692,00 |
| 27.03.2026 | 8,12 | 8,27 | 8,01 | 8,15 | 0,94% | 506,00 |
| 26.03.2026 | 8,02 | 8,19 | 8,00 | 8,07 | 0,30% | 49.440,00 |
| 25.03.2026 | 7,92 | 8,17 | 7,88 | 8,05 | 2,00% | 34.252,00 |
| 24.03.2026 | 7,58 | 7,91 | 7,58 | 7,89 | 3,06% | 5.871,00 |
| 23.03.2026 | 7,65 | 7,79 | 7,47 | 7,66 | -0,80% | 13.700,00 |
| 20.03.2026 | 7,84 | 8,05 | 7,60 | 7,72 | -0,36% | 3.900,00 |
| 19.03.2026 | 8,13 | 8,18 | 7,55 | 7,75 | -4,64% | 56.645,00 |
| 18.03.2026 | 8,50 | 8,52 | 8,11 | 8,12 | -3,48% | 30.697,00 |
| 17.03.2026 | 8,37 | 8,47 | 8,28 | 8,42 | -0,27% | 203.624,00 |
| 16.03.2026 | 8,59 | 8,71 | 8,39 | 8,44 | -0,92% | 47.137,00 |
| 13.03.2026 | 8,59 | 8,77 | 8,48 | 8,52 | -0,94% | - |
| 12.03.2026 | 8,25 | 8,83 | 8,25 | 8,60 | 3,27% | 45.500,00 |
| 11.03.2026 | 7,97 | 8,33 | 7,85 | 8,33 | 4,68% | 18.190,00 |
| 10.03.2026 | 8,10 | 8,17 | 7,95 | 7,95 | -2,15% | 72.000,00 |
| 09.03.2026 | 7,80 | 8,13 | 7,76 | 8,13 | 1,37% | - |
| 06.03.2026 | 7,91 | 8,20 | 7,88 | 8,02 | 0,87% | 39.500,00 |
| 05.03.2026 | 8,05 | 8,20 | 7,88 | 7,95 | -2,09% | 14.976,00 |
| 04.03.2026 | 7,75 | 8,23 | 7,73 | 8,12 | 2,56% | 55.773,00 |
| 03.03.2026 | 7,97 | 8,06 | 7,70 | 7,92 | -1,88% | 54.000,00 |
| 02.03.2026 | 7,75 | 8,20 | 7,63 | 8,07 | 3,66% | 57.476,00 |
| 27.02.2026 | 7,66 | 7,95 | 7,61 | 7,78 | 1,33% | - |
| 26.02.2026 | 7,96 | 7,97 | 7,47 | 7,68 | -3,52% | 2.600,00 |
| 25.02.2026 | 7,84 | 7,98 | 7,83 | 7,96 | 1,69% | 6.055,00 |
| 24.02.2026 | 7,74 | 7,84 | 7,72 | 7,83 | 1,39% | 12.000,00 |
| 23.02.2026 | 7,75 | 8,03 | 7,51 | 7,72 | 1,01% | 6.700,00 |
| 20.02.2026 | 7,45 | 7,65 | 7,44 | 7,65 | 2,81% | 26.750,00 |
| 19.02.2026 | 7,46 | 7,46 | 7,31 | 7,44 | -0,17% | 11.500,00 |
| 18.02.2026 | 7,20 | 7,49 | 7,17 | 7,45 | 3,53% | 7.515,00 |
| 17.02.2026 | 7,40 | 7,47 | 7,01 | 7,20 | -3,44% | 41.900,00 |
| 16.02.2026 | 7,36 | 7,52 | 7,24 | 7,45 | -2,04% | 64.800,00 |
| 13.02.2026 | 7,97 | 8,10 | 7,40 | 7,61 | -2,62% | 33.600,00 |
| 12.02.2026 | 8,15 | 8,21 | 7,77 | 7,81 | -3,90% | 51.416,00 |
| 11.02.2026 | 7,93 | 8,18 | 7,93 | 8,13 | 2,89% | 6.489,00 |
| 10.02.2026 | 7,81 | 7,93 | 7,76 | 7,90 | 0,74% | 113.330,00 |
| 09.02.2026 | 7,81 | 7,86 | 7,64 | 7,84 | 1,57% | 1.500,00 |
| 06.02.2026 | 7,46 | 7,74 | 7,44 | 7,72 | 3,50% | 2.520,00 |
| 05.02.2026 | 7,73 | 7,73 | 7,42 | 7,46 | -3,44% | - |
| 04.02.2026 | 7,69 | 7,86 | 7,62 | 7,73 | 0,69% | 17.029,00 |
| 03.02.2026 | 7,49 | 7,74 | 7,42 | 7,67 | 1,72% | - |
| 02.02.2026 | 7,44 | 7,55 | 7,22 | 7,54 | 0,17% | 47.090,00 |