1,900€
6,32%
Echtzeit-Aktienkurs Norske Skog AS
Bid:
Ask:
Aktienkurse zur Norske Skog AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 1,79 | 1,91 | 1,78 | 1,90 | 6,52% | - |
| 25.06.2025 | 1,76 | 1,83 | 1,76 | 1,79 | 1,48% | - |
| 24.06.2025 | 1,74 | 1,80 | 1,73 | 1,76 | 1,56% | - |
| 23.06.2025 | 1,75 | 1,77 | 1,72 | 1,73 | -0,91% | - |
| 20.06.2025 | 1,82 | 1,82 | 1,75 | 1,75 | -2,83% | - |
| 19.06.2025 | 1,81 | 1,82 | 1,79 | 1,80 | -0,72% | - |
| 18.06.2025 | 1,82 | 1,83 | 1,79 | 1,81 | -0,22% | - |
| 17.06.2025 | 1,77 | 1,83 | 1,76 | 1,82 | 2,48% | - |
| 16.06.2025 | 1,75 | 1,78 | 1,74 | 1,77 | 1,55% | - |
| 13.06.2025 | 1,75 | 1,79 | 1,74 | 1,75 | -1,52% | - |
| 12.06.2025 | 1,77 | 1,78 | 1,74 | 1,77 | -0,34% | - |
| 11.06.2025 | 1,79 | 1,81 | 1,77 | 1,78 | -0,56% | - |
| 10.06.2025 | 1,83 | 1,88 | 1,78 | 1,79 | -1,70% | - |
| 09.06.2025 | 1,82 | 1,83 | 1,82 | 1,82 | 0,00% | - |
| 06.06.2025 | 1,89 | 1,89 | 1,80 | 1,82 | -3,65% | - |
| 05.06.2025 | 1,87 | 1,90 | 1,84 | 1,89 | 1,12% | - |
| 04.06.2025 | 1,86 | 1,89 | 1,85 | 1,87 | 0,86% | - |
| 03.06.2025 | 1,88 | 1,90 | 1,84 | 1,85 | -1,67% | - |
| 02.06.2025 | 1,92 | 1,95 | 1,88 | 1,88 | -2,36% | - |
| 30.05.2025 | 1,97 | 1,98 | 1,92 | 1,93 | -2,10% | - |
| 29.05.2025 | 1,99 | 1,99 | 1,94 | 1,97 | -0,05% | - |
| 28.05.2025 | 1,95 | 1,98 | 1,95 | 1,97 | 1,15% | - |
| 27.05.2025 | 1,93 | 1,97 | 1,88 | 1,95 | 1,04% | - |
| 26.05.2025 | 1,94 | 1,97 | 1,90 | 1,93 | 1,87% | - |
| 23.05.2025 | 1,97 | 2,05 | 1,86 | 1,89 | -4,05% | - |
| 22.05.2025 | 2,11 | 2,15 | 1,97 | 1,97 | -6,20% | - |
| 21.05.2025 | 1,95 | 2,16 | 1,95 | 2,11 | 7,81% | - |
| 20.05.2025 | 1,93 | 1,97 | 1,93 | 1,95 | 0,90% | - |
| 19.05.2025 | 1,98 | 1,99 | 1,92 | 1,94 | -2,86% | - |
| 16.05.2025 | 1,97 | 2,00 | 1,96 | 1,99 | 1,14% | - |
| 15.05.2025 | 2,01 | 2,03 | 1,95 | 1,97 | -2,50% | - |
| 14.05.2025 | 2,05 | 2,07 | 2,00 | 2,02 | -1,42% | - |
| 13.05.2025 | 1,97 | 2,06 | 1,95 | 2,05 | 3,38% | - |
| 12.05.2025 | 1,88 | 2,00 | 1,87 | 1,98 | 6,39% | - |
| 09.05.2025 | 1,71 | 1,92 | 1,70 | 1,86 | 9,33% | - |
| 08.05.2025 | 1,70 | 1,72 | 1,66 | 1,70 | 0,41% | - |
| 07.05.2025 | 1,72 | 1,72 | 1,67 | 1,70 | -0,99% | - |
| 06.05.2025 | 1,64 | 1,72 | 1,63 | 1,71 | 4,26% | - |
| 05.05.2025 | 1,60 | 1,66 | 1,57 | 1,64 | 2,43% | - |
| 02.05.2025 | 1,53 | 1,61 | 1,48 | 1,61 | 5,80% | - |
| 30.04.2025 | 1,55 | 1,57 | 1,52 | 1,52 | -2,00% | - |
| 29.04.2025 | 1,57 | 1,57 | 1,54 | 1,55 | -1,40% | - |
| 28.04.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,45% | - |
| 25.04.2025 | 1,64 | 1,67 | 1,55 | 1,56 | -4,75% | - |
| 24.04.2025 | 1,68 | 1,69 | 1,63 | 1,64 | -2,44% | - |
| 23.04.2025 | 1,64 | 1,81 | 1,62 | 1,68 | 3,89% | - |
| 22.04.2025 | 1,51 | 1,65 | 1,51 | 1,62 | 6,51% | - |
| 17.04.2025 | 1,51 | 1,59 | 1,50 | 1,52 | 1,27% | - |
| 16.04.2025 | 1,49 | 1,51 | 1,46 | 1,50 | -0,20% | - |
| 15.04.2025 | 1,58 | 1,59 | 1,50 | 1,50 | -4,69% | - |
| 14.04.2025 | 1,55 | 1,61 | 1,55 | 1,58 | 1,87% | - |
| 11.04.2025 | 1,54 | 1,56 | 1,50 | 1,55 | 0,72% | 10,00 |
| 10.04.2025 | 1,53 | 1,64 | 1,51 | 1,54 | 0,00% | - |
| 09.04.2025 | 1,55 | 1,56 | 1,46 | 1,54 | -1,35% | - |
| 08.04.2025 | 1,50 | 1,59 | 1,45 | 1,56 | 4,98% | - |
| 07.04.2025 | 1,45 | 1,51 | 1,22 | 1,49 | -0,40% | - |
| 04.04.2025 | 1,74 | 1,74 | 1,48 | 1,49 | -14,06% | - |
| 03.04.2025 | 1,76 | 1,81 | 1,72 | 1,74 | -3,23% | - |
| 02.04.2025 | 1,85 | 1,89 | 1,79 | 1,79 | -3,32% | - |
| 01.04.2025 | 1,82 | 1,86 | 1,82 | 1,85 | 1,64% | - |
| 31.03.2025 | 1,89 | 1,93 | 1,80 | 1,82 | -3,85% | - |
| 28.03.2025 | 1,94 | 1,97 | 1,90 | 1,90 | -2,82% | - |
| 27.03.2025 | 1,98 | 1,98 | 1,91 | 1,95 | -1,16% | - |
| 26.03.2025 | 1,98 | 2,00 | 1,95 | 1,98 | -0,43% | - |
| 25.03.2025 | 2,05 | 2,07 | 1,96 | 1,98 | -3,99% | - |
| 24.03.2025 | 2,15 | 2,19 | 2,03 | 2,07 | -3,79% | - |
| 21.03.2025 | 2,18 | 2,19 | 2,12 | 2,15 | -1,33% | - |
| 20.03.2025 | 2,14 | 2,25 | 2,14 | 2,18 | 1,54% | - |
| 19.03.2025 | 2,12 | 2,15 | 2,10 | 2,14 | 1,01% | - |
| 18.03.2025 | 2,10 | 2,15 | 2,10 | 2,12 | 0,93% | - |
| 17.03.2025 | 2,04 | 2,11 | 2,04 | 2,10 | 2,61% | - |
| 14.03.2025 | 2,05 | 2,07 | 2,03 | 2,05 | -0,02% | - |
| 13.03.2025 | 2,03 | 2,10 | 2,02 | 2,05 | 1,01% | - |
| 12.03.2025 | 1,99 | 2,04 | 1,99 | 2,03 | 2,09% | - |
| 11.03.2025 | 2,06 | 2,09 | 1,97 | 1,99 | -3,00% | - |
| 10.03.2025 | 2,06 | 2,10 | 2,03 | 2,05 | -0,75% | - |
| 07.03.2025 | 2,03 | 2,08 | 2,02 | 2,07 | 1,23% | - |
| 06.03.2025 | 2,03 | 2,09 | 2,03 | 2,04 | 0,39% | - |
| 05.03.2025 | 2,04 | 2,09 | 2,02 | 2,03 | -0,20% | - |
| 04.03.2025 | 2,24 | 2,25 | 2,03 | 2,04 | -9,47% | - |
| 03.03.2025 | 2,30 | 2,34 | 2,24 | 2,25 | -2,51% | - |
| 28.02.2025 | 2,26 | 2,32 | 2,22 | 2,31 | 1,99% | - |
| 27.02.2025 | 2,30 | 2,30 | 2,23 | 2,26 | -1,44% | - |
| 26.02.2025 | 2,09 | 2,31 | 1,98 | 2,30 | 10,44% | - |
| 25.02.2025 | 1,97 | 2,11 | 1,97 | 2,08 | 5,59% | - |
| 24.02.2025 | 2,03 | 2,07 | 1,97 | 1,97 | -3,22% | - |
| 21.02.2025 | 1,96 | 2,04 | 1,95 | 2,03 | 4,04% | - |
| 20.02.2025 | 2,04 | 2,05 | 1,95 | 1,95 | -4,00% | - |
| 19.02.2025 | 2,01 | 2,04 | 1,95 | 2,04 | 1,47% | - |
| 18.02.2025 | 1,98 | 2,03 | 1,97 | 2,01 | 1,29% | - |
| 17.02.2025 | 2,03 | 2,04 | 1,97 | 1,98 | -2,49% | 100,00 |
| 14.02.2025 | 1,94 | 2,07 | 1,92 | 2,03 | 4,91% | - |
| 13.02.2025 | 1,75 | 1,96 | 1,74 | 1,94 | 10,85% | - |
| 12.02.2025 | 1,76 | 1,79 | 1,75 | 1,75 | -0,65% | - |
| 11.02.2025 | 1,78 | 1,80 | 1,75 | 1,76 | -1,46% | - |
| 10.02.2025 | 1,77 | 1,79 | 1,75 | 1,78 | 1,13% | - |
| 07.02.2025 | 2,02 | 2,02 | 1,67 | 1,76 | -12,43% | - |
| 06.02.2025 | 2,06 | 2,07 | 1,95 | 2,02 | -2,11% | - |
| 05.02.2025 | 2,03 | 2,07 | 1,99 | 2,06 | 1,68% | - |
| 04.02.2025 | 2,03 | 2,04 | 1,98 | 2,02 | -0,15% | - |