3,883€
-0,32%
Echtzeit-Aktienkurs Norske Skog AS
Bid:
Ask:
Aktienkurse zur Norske Skog AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 3,86 | 3,95 | 3,85 | 3,85 | -1,09% | - |
| 15.04.2026 | 3,76 | 3,99 | 3,67 | 3,90 | 4,49% | - |
| 14.04.2026 | 3,56 | 3,78 | 3,55 | 3,73 | 4,41% | - |
| 13.04.2026 | 3,35 | 3,63 | 3,35 | 3,57 | 5,23% | - |
| 10.04.2026 | 3,35 | 3,45 | 3,34 | 3,39 | 0,97% | - |
| 09.04.2026 | 3,35 | 3,42 | 3,30 | 3,36 | -0,74% | - |
| 08.04.2026 | 3,52 | 3,53 | 3,35 | 3,39 | 0,22% | - |
| 07.04.2026 | 3,46 | 3,56 | 3,38 | 3,38 | -2,45% | - |
| 02.04.2026 | 3,47 | 3,53 | 3,46 | 3,46 | -2,19% | - |
| 01.04.2026 | 3,46 | 3,60 | 3,37 | 3,54 | 2,76% | - |
| 31.03.2026 | 3,40 | 3,47 | 3,29 | 3,45 | 2,84% | - |
| 30.03.2026 | 3,32 | 3,39 | 3,24 | 3,35 | 1,82% | - |
| 27.03.2026 | 3,39 | 3,42 | 3,28 | 3,29 | -2,30% | - |
| 26.03.2026 | 3,28 | 3,40 | 3,26 | 3,37 | 1,66% | - |
| 25.03.2026 | 2,96 | 3,34 | 2,92 | 3,31 | 13,44% | - |
| 24.03.2026 | 2,77 | 3,00 | 2,75 | 2,92 | 4,19% | - |
| 23.03.2026 | 2,83 | 2,87 | 2,67 | 2,80 | -4,92% | - |
| 20.03.2026 | 2,96 | 3,01 | 2,89 | 2,95 | -0,67% | - |
| 19.03.2026 | 2,98 | 3,02 | 2,91 | 2,97 | -0,67% | - |
| 18.03.2026 | 3,01 | 3,05 | 2,93 | 2,99 | 0,25% | - |
| 17.03.2026 | 2,97 | 3,05 | 2,88 | 2,98 | -0,25% | - |
| 16.03.2026 | 3,10 | 3,16 | 2,98 | 2,99 | -2,69% | - |
| 13.03.2026 | 2,92 | 3,11 | 2,90 | 3,07 | 5,05% | - |
| 12.03.2026 | 2,90 | 3,02 | 2,87 | 2,92 | -0,26% | - |
| 11.03.2026 | 2,77 | 2,94 | 2,74 | 2,93 | 4,64% | - |
| 10.03.2026 | 2,74 | 2,83 | 2,74 | 2,80 | 1,54% | - |
| 09.03.2026 | 2,60 | 2,77 | 2,60 | 2,76 | 5,25% | - |
| 06.03.2026 | 2,69 | 2,69 | 2,62 | 2,62 | -2,51% | - |
| 05.03.2026 | 2,70 | 2,75 | 2,66 | 2,69 | -1,74% | - |
| 04.03.2026 | 2,70 | 2,74 | 2,68 | 2,74 | 1,96% | - |
| 03.03.2026 | 2,65 | 2,72 | 2,63 | 2,68 | 0,00% | - |
| 02.03.2026 | 2,62 | 2,71 | 2,58 | 2,68 | 0,28% | - |
| 27.02.2026 | 2,13 | 2,70 | 2,13 | 2,68 | 30,33% | - |
| 26.02.2026 | 1,96 | 2,07 | 1,95 | 2,05 | 5,42% | - |
| 25.02.2026 | 1,92 | 1,96 | 1,92 | 1,95 | 4,51% | - |
| 24.02.2026 | 1,86 | 1,87 | 1,86 | 1,86 | -0,37% | - |
| 23.02.2026 | 1,88 | 1,88 | 1,85 | 1,87 | 0,11% | - |
| 20.02.2026 | 1,86 | 1,89 | 1,84 | 1,87 | -0,80% | - |
| 19.02.2026 | 1,86 | 1,88 | 1,86 | 1,88 | 1,07% | - |
| 18.02.2026 | 1,86 | 1,88 | 1,82 | 1,86 | -0,69% | - |
| 17.02.2026 | 1,90 | 1,91 | 1,88 | 1,88 | -1,52% | - |
| 16.02.2026 | 1,92 | 1,96 | 1,90 | 1,91 | -0,52% | - |
| 13.02.2026 | 1,90 | 1,92 | 1,88 | 1,92 | -0,42% | - |
| 12.02.2026 | 1,94 | 1,99 | 1,92 | 1,92 | -0,98% | - |
| 11.02.2026 | 1,92 | 1,96 | 1,92 | 1,94 | 0,62% | - |
| 10.02.2026 | 1,93 | 1,95 | 1,93 | 1,93 | -0,10% | - |
| 09.02.2026 | 1,82 | 1,94 | 1,80 | 1,93 | 6,45% | - |
| 06.02.2026 | 1,66 | 1,82 | 1,61 | 1,82 | 8,36% | - |
| 05.02.2026 | 1,64 | 1,72 | 1,54 | 1,68 | 0,96% | - |
| 04.02.2026 | 1,62 | 1,68 | 1,61 | 1,66 | 2,72% | - |
| 03.02.2026 | 1,69 | 1,69 | 1,58 | 1,62 | 1,00% | - |
| 02.02.2026 | 1,62 | 1,63 | 1,58 | 1,60 | -2,26% | - |
| 30.01.2026 | 1,70 | 1,70 | 1,63 | 1,64 | -5,87% | 4.800,00 |
| 29.01.2026 | 1,72 | 1,74 | 1,72 | 1,74 | 2,78% | - |
| 28.01.2026 | 1,71 | 1,71 | 1,69 | 1,69 | -0,65% | - |
| 27.01.2026 | 1,73 | 1,73 | 1,69 | 1,70 | -1,85% | - |
| 26.01.2026 | 1,73 | 1,75 | 1,73 | 1,73 | 0,52% | - |
| 23.01.2026 | 1,71 | 1,74 | 1,71 | 1,73 | 1,53% | - |
| 22.01.2026 | 1,66 | 1,70 | 1,66 | 1,70 | 2,10% | - |
| 21.01.2026 | 1,66 | 1,69 | 1,64 | 1,66 | 1,16% | - |
| 20.01.2026 | 1,69 | 1,70 | 1,65 | 1,65 | -3,06% | - |
| 19.01.2026 | 1,74 | 1,76 | 1,69 | 1,70 | -4,12% | - |
| 16.01.2026 | 1,79 | 1,79 | 1,75 | 1,77 | -2,10% | - |
| 15.01.2026 | 1,79 | 1,82 | 1,76 | 1,81 | 3,08% | - |
| 14.01.2026 | 1,74 | 1,75 | 1,72 | 1,75 | 1,10% | - |
| 13.01.2026 | 1,74 | 1,76 | 1,73 | 1,74 | 0,93% | - |
| 12.01.2026 | 1,67 | 1,74 | 1,67 | 1,72 | 1,60% | - |
| 09.01.2026 | 1,52 | 1,71 | 1,51 | 1,69 | 14,79% | 3.000,00 |
| 08.01.2026 | 1,48 | 1,48 | 1,46 | 1,47 | -0,47% | - |
| 07.01.2026 | 1,46 | 1,50 | 1,45 | 1,48 | 2,07% | - |
| 06.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,07% | - |
| 05.01.2026 | 1,46 | 1,48 | 1,42 | 1,45 | 0,55% | - |
| 02.01.2026 | 1,43 | 1,45 | 1,43 | 1,44 | 0,00% | - |
| 30.12.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,91% | - |
| 29.12.2025 | 1,44 | 1,45 | 1,43 | 1,43 | 0,07% | - |
| 23.12.2025 | 1,47 | 1,48 | 1,43 | 1,43 | -0,14% | - |
| 22.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,42% | - |
| 19.12.2025 | 1,44 | 1,45 | 1,42 | 1,44 | 0,07% | - |
| 18.12.2025 | 1,47 | 1,47 | 1,43 | 1,44 | -1,24% | - |
| 17.12.2025 | 1,52 | 1,52 | 1,46 | 1,46 | -6,37% | - |
| 16.12.2025 | 1,55 | 1,56 | 1,55 | 1,55 | -0,06% | - |
| 15.12.2025 | 1,49 | 1,57 | 1,49 | 1,56 | 4,57% | - |
| 12.12.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -0,60% | - |
| 11.12.2025 | 1,47 | 1,53 | 1,47 | 1,50 | 1,56% | - |
| 10.12.2025 | 1,44 | 1,50 | 1,44 | 1,47 | 1,59% | - |
| 09.12.2025 | 1,49 | 1,49 | 1,45 | 1,45 | 0,07% | - |
| 08.12.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,75% | - |
| 05.12.2025 | 1,50 | 1,52 | 1,49 | 1,49 | -0,73% | - |
| 04.12.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 1,97% | - |
| 03.12.2025 | 1,43 | 1,49 | 1,43 | 1,47 | 1,17% | - |
| 02.12.2025 | 1,45 | 1,47 | 1,45 | 1,46 | -0,14% | - |
| 01.12.2025 | 1,44 | 1,46 | 1,43 | 1,46 | 1,04% | - |
| 28.11.2025 | 1,44 | 1,46 | 1,41 | 1,44 | -0,07% | - |
| 27.11.2025 | 1,40 | 1,45 | 1,36 | 1,44 | 4,72% | - |
| 26.11.2025 | 1,37 | 1,40 | 1,35 | 1,38 | 3,61% | - |
| 25.11.2025 | 1,28 | 1,33 | 1,28 | 1,33 | 4,72% | - |
| 24.11.2025 | 1,24 | 1,28 | 1,24 | 1,27 | 3,17% | - |
| 20.11.2025 | 1,26 | 1,26 | 1,22 | 1,23 | 1,74% | - |
| 19.11.2025 | 1,21 | 1,24 | 1,21 | 1,21 | -1,63% | - |
| 18.11.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -1,36% | - |