586,040NOK
-2,44%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 601,37 | 601,37 | 582,99 | 584,62 | -2,68% | - |
| 16.05.2025 | 592,66 | 603,48 | 592,66 | 600,71 | 0,80% | - |
| 15.05.2025 | 599,93 | 599,93 | 589,29 | 595,96 | -0,92% | - |
| 14.05.2025 | 609,41 | 609,41 | 594,00 | 601,49 | -1,84% | - |
| 13.05.2025 | 614,65 | 614,65 | 602,35 | 612,77 | -0,33% | - |
| 12.05.2025 | 606,70 | 616,76 | 606,70 | 614,82 | 2,19% | - |
| 09.05.2025 | 595,55 | 615,61 | 595,55 | 601,62 | 1,20% | - |
| 08.05.2025 | 589,18 | 596,32 | 582,48 | 594,51 | 1,52% | - |
| 07.05.2025 | 580,39 | 589,35 | 576,53 | 585,60 | 1,13% | - |
| 06.05.2025 | 573,94 | 585,62 | 573,94 | 579,03 | 1,10% | - |
| 05.05.2025 | 598,02 | 598,02 | 570,94 | 572,73 | -3,67% | - |
| 02.05.2025 | 601,66 | 606,63 | 586,05 | 594,57 | -0,28% | - |
| 30.04.2025 | 607,79 | 608,10 | 591,29 | 596,25 | -1,71% | - |
| 29.04.2025 | 603,80 | 608,13 | 599,60 | 606,63 | 0,97% | - |
| 28.04.2025 | 592,28 | 603,23 | 591,45 | 600,81 | 1,66% | - |
| 25.04.2025 | 574,64 | 592,48 | 573,11 | 591,02 | 3,53% | - |
| 24.04.2025 | 573,54 | 573,54 | 566,61 | 570,88 | -0,25% | - |
| 23.04.2025 | 570,14 | 575,61 | 564,54 | 572,33 | 1,78% | - |
| 22.04.2025 | 563,00 | 563,00 | 548,48 | 562,30 | 0,40% | - |
| 17.04.2025 | 562,94 | 564,35 | 556,59 | 560,07 | -0,80% | - |
| 16.04.2025 | 573,91 | 573,91 | 560,36 | 564,58 | -2,14% | - |
| 15.04.2025 | 574,19 | 585,47 | 571,45 | 576,95 | 0,39% | - |
| 14.04.2025 | 591,76 | 591,76 | 573,21 | 574,71 | -0,34% | - |
| 11.04.2025 | 554,80 | 580,36 | 554,80 | 576,67 | 2,27% | - |
| 10.04.2025 | 570,88 | 585,15 | 560,08 | 563,90 | 3,35% | - |
| 09.04.2025 | 555,82 | 561,53 | 539,40 | 545,60 | -4,21% | - |
| 08.04.2025 | 604,35 | 604,35 | 548,80 | 569,57 | 3,56% | - |
| 07.04.2025 | 524,12 | 571,29 | 520,77 | 550,00 | -1,95% | - |
| 04.04.2025 | 601,60 | 601,66 | 553,84 | 560,96 | -6,95% | - |
| 03.04.2025 | 608,07 | 621,07 | 600,13 | 602,86 | -2,86% | - |
| 02.04.2025 | 644,54 | 644,54 | 609,04 | 620,59 | -4,44% | - |
| 01.04.2025 | 642,24 | 651,19 | 640,76 | 649,39 | 1,56% | - |
| 31.03.2025 | 645,06 | 645,06 | 631,62 | 639,41 | -1,56% | - |
| 28.03.2025 | 643,99 | 653,29 | 643,74 | 649,54 | -0,41% | - |
| 27.03.2025 | 648,89 | 655,07 | 641,96 | 652,19 | -0,24% | - |
| 26.03.2025 | 654,96 | 660,66 | 653,36 | 653,77 | 0,19% | - |
| 25.03.2025 | 642,57 | 660,96 | 642,57 | 652,55 | 1,54% | - |
| 24.03.2025 | 668,04 | 670,44 | 640,73 | 642,66 | -3,30% | - |
| 21.03.2025 | 683,94 | 695,88 | 664,10 | 664,56 | -3,96% | - |
| 20.03.2025 | 684,43 | 697,51 | 684,43 | 691,98 | 0,87% | - |
| 19.03.2025 | 677,34 | 687,50 | 671,07 | 686,02 | 0,53% | - |
| 18.03.2025 | 651,56 | 684,45 | 651,56 | 682,41 | 5,12% | - |
| 17.03.2025 | 615,60 | 652,63 | 615,60 | 649,16 | 4,90% | - |
| 14.03.2025 | 626,54 | 626,54 | 617,60 | 618,82 | -1,28% | - |
| 13.03.2025 | 612,64 | 628,08 | 612,61 | 626,84 | 1,99% | - |
| 12.03.2025 | 596,46 | 615,32 | 596,46 | 614,63 | 1,68% | - |
| 11.03.2025 | 623,74 | 623,74 | 593,82 | 604,46 | -4,22% | - |
| 10.03.2025 | 634,81 | 635,02 | 625,81 | 631,12 | 0,43% | - |
| 07.03.2025 | 599,69 | 631,88 | 599,69 | 628,42 | 3,94% | - |
| 06.03.2025 | 610,02 | 610,34 | 597,39 | 604,58 | -0,34% | - |
| 05.03.2025 | 632,33 | 637,23 | 603,82 | 606,62 | -3,05% | - |
| 04.03.2025 | 659,94 | 659,94 | 624,22 | 625,72 | -5,72% | - |
| 03.03.2025 | 667,85 | 682,23 | 661,50 | 663,65 | -0,20% | - |
| 28.02.2025 | 663,02 | 674,14 | 658,82 | 664,95 | -0,11% | - |
| 27.02.2025 | 662,89 | 669,96 | 657,95 | 665,70 | -0,73% | - |
| 26.02.2025 | 683,16 | 683,16 | 665,07 | 670,56 | -0,75% | - |
| 25.02.2025 | 681,18 | 692,36 | 675,24 | 675,63 | -1,13% | - |
| 24.02.2025 | 692,63 | 695,67 | 680,71 | 683,35 | -0,91% | - |
| 21.02.2025 | 689,15 | 696,01 | 688,09 | 689,60 | 0,23% | - |
| 20.02.2025 | 693,46 | 694,34 | 682,19 | 688,01 | -0,73% | - |
| 19.02.2025 | 682,10 | 694,54 | 682,10 | 693,08 | 1,52% | - |
| 18.02.2025 | 690,69 | 690,69 | 680,42 | 682,74 | 0,13% | - |
| 17.02.2025 | 688,87 | 688,87 | 678,55 | 681,86 | -0,17% | - |
| 14.02.2025 | 670,80 | 690,39 | 666,36 | 683,00 | 2,15% | - |
| 13.02.2025 | 693,87 | 693,87 | 665,89 | 668,65 | -3,05% | - |
| 12.02.2025 | 704,36 | 705,36 | 684,72 | 689,66 | -0,79% | - |
| 11.02.2025 | 684,35 | 695,46 | 683,06 | 695,18 | 2,03% | - |
| 10.02.2025 | 673,95 | 687,87 | 673,95 | 681,37 | 1,71% | - |
| 07.02.2025 | 665,76 | 675,10 | 664,82 | 669,90 | 0,58% | - |
| 06.02.2025 | 686,58 | 686,58 | 664,36 | 666,04 | -2,04% | - |
| 05.02.2025 | 677,43 | 690,23 | 676,96 | 679,95 | 0,06% | - |
| 04.02.2025 | 668,07 | 679,97 | 665,17 | 679,57 | 1,97% | - |
| 03.02.2025 | 656,17 | 679,04 | 656,17 | 666,44 | -0,63% | - |
| 31.01.2025 | 669,62 | 676,83 | 668,86 | 670,65 | 0,33% | - |
| 30.01.2025 | 682,56 | 682,56 | 662,81 | 668,43 | -0,87% | - |
| 29.01.2025 | 672,35 | 676,78 | 661,28 | 674,30 | 0,62% | - |
| 28.01.2025 | 664,29 | 675,86 | 655,66 | 670,12 | 0,38% | - |
| 27.01.2025 | 653,90 | 670,23 | 651,54 | 667,55 | 1,15% | - |
| 24.01.2025 | 686,64 | 686,64 | 645,86 | 660,00 | -3,52% | - |
| 23.01.2025 | 676,30 | 684,28 | 675,47 | 684,05 | 1,16% | - |
| 22.01.2025 | 681,91 | 692,24 | 671,00 | 676,20 | -0,58% | - |
| 21.01.2025 | 690,28 | 690,28 | 677,87 | 680,14 | -1,95% | - |
| 20.01.2025 | 701,91 | 701,91 | 685,48 | 693,64 | -0,24% | - |
| 17.01.2025 | 690,10 | 700,49 | 684,05 | 695,30 | 0,69% | - |
| 16.01.2025 | 705,89 | 705,89 | 679,08 | 690,51 | -2,63% | - |
| 15.01.2025 | 696,46 | 709,81 | 696,46 | 709,16 | 2,05% | - |
| 14.01.2025 | 702,90 | 703,94 | 691,37 | 694,90 | -0,98% | - |
| 13.01.2025 | 697,60 | 702,90 | 687,99 | 701,79 | 0,37% | - |
| 10.01.2025 | 687,31 | 704,55 | 687,31 | 699,17 | 1,60% | - |
| 09.01.2025 | 684,39 | 692,02 | 683,99 | 688,13 | 0,13% | - |
| 08.01.2025 | 685,45 | 696,68 | 681,25 | 687,23 | -0,16% | - |
| 07.01.2025 | 694,16 | 694,16 | 682,63 | 688,30 | -0,62% | - |
| 06.01.2025 | 692,03 | 693,98 | 675,09 | 692,56 | 1,03% | - |
| 03.01.2025 | 680,43 | 689,35 | 674,68 | 685,48 | 0,98% | - |
| 02.01.2025 | 661,77 | 681,26 | 661,77 | 678,81 | 3,05% | - |
| 30.12.2024 | 642,81 | 659,33 | 642,81 | 658,69 | 2,48% | - |
| 27.12.2024 | 620,71 | 644,78 | 620,71 | 642,75 | 3,69% | - |
| 23.12.2024 | 614,83 | 622,00 | 613,29 | 619,84 | 0,44% | - |
| 20.12.2024 | 615,56 | 619,39 | 610,81 | 617,10 | -0,12% | - |
| 19.12.2024 | 603,77 | 619,74 | 595,66 | 617,82 | 0,68% | - |