578,641NOK
-1,56%
Echtzeit-Aktienkurs NORWEGIAN ENERGY CO.
Bid:
Ask:
Aktienkurse zur NORWEGIAN ENERGY CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 586,94 | 596,38 | 579,44 | 579,75 | -1,37% | - |
| 03.12.2024 | 582,95 | 591,92 | 582,95 | 587,78 | 0,84% | - |
| 02.12.2024 | 586,85 | 591,39 | 578,70 | 582,86 | -1,63% | - |
| 29.11.2024 | 586,10 | 592,64 | 586,10 | 592,52 | 0,81% | - |
| 28.11.2024 | 591,15 | 591,78 | 584,54 | 587,78 | 0,33% | - |
| 27.11.2024 | 592,20 | 595,57 | 584,57 | 585,82 | -1,20% | - |
| 26.11.2024 | 596,83 | 596,83 | 591,11 | 592,92 | -1,05% | - |
| 25.11.2024 | 592,59 | 601,76 | 592,59 | 599,20 | 0,66% | - |
| 22.11.2024 | 604,49 | 604,50 | 593,02 | 595,27 | -1,25% | - |
| 21.11.2024 | 599,84 | 604,02 | 595,49 | 602,82 | 0,76% | - |
| 20.11.2024 | 600,40 | 601,97 | 588,33 | 598,30 | 1,05% | - |
| 19.11.2024 | 581,11 | 594,46 | 581,11 | 592,11 | 2,07% | - |
| 18.11.2024 | 573,93 | 583,90 | 572,03 | 580,12 | 1,62% | - |
| 15.11.2024 | 558,42 | 583,96 | 558,42 | 570,85 | 2,18% | - |
| 14.11.2024 | 552,65 | 567,78 | 552,65 | 558,67 | 1,63% | - |
| 13.11.2024 | 551,64 | 554,68 | 545,82 | 549,73 | -0,30% | - |
| 12.11.2024 | 554,89 | 558,74 | 550,70 | 551,39 | -1,59% | - |
| 11.11.2024 | 557,79 | 566,58 | 557,79 | 560,29 | 1,27% | - |
| 08.11.2024 | 565,81 | 566,39 | 553,04 | 553,27 | -1,86% | - |
| 07.11.2024 | 549,08 | 571,75 | 549,08 | 563,73 | 3,04% | - |
| 06.11.2024 | 560,03 | 560,90 | 543,95 | 547,12 | -2,21% | - |
| 05.11.2024 | 552,62 | 562,27 | 551,04 | 559,50 | 1,26% | - |
| 04.11.2024 | 535,35 | 554,47 | 535,35 | 552,56 | 3,43% | - |
| 01.11.2024 | 541,23 | 550,42 | 533,92 | 534,23 | -0,80% | - |
| 31.10.2024 | 541,80 | 546,70 | 535,93 | 538,53 | -1,10% | - |
| 30.10.2024 | 524,14 | 545,66 | 523,80 | 544,54 | 3,63% | - |
| 29.10.2024 | 513,71 | 535,50 | 513,71 | 525,45 | 2,92% | - |
| 28.10.2024 | 517,24 | 517,24 | 505,59 | 510,53 | -1,82% | - |
| 25.10.2024 | 506,18 | 522,78 | 506,18 | 519,98 | 2,75% | - |
| 24.10.2024 | 504,48 | 513,75 | 504,48 | 506,05 | 0,66% | - |
| 23.10.2024 | 511,89 | 512,66 | 501,88 | 502,74 | -1,61% | - |
| 22.10.2024 | 502,76 | 511,83 | 502,76 | 510,94 | 1,60% | - |
| 21.10.2024 | 497,24 | 512,23 | 497,24 | 502,91 | 1,00% | - |
| 18.10.2024 | 479,45 | 513,93 | 479,37 | 497,93 | 3,53% | - |
| 17.10.2024 | 479,85 | 481,66 | 475,03 | 480,95 | 0,39% | - |
| 16.10.2024 | 480,85 | 490,42 | 477,52 | 479,08 | -0,64% | - |
| 15.10.2024 | 495,27 | 495,27 | 478,45 | 482,16 | -3,28% | - |
| 14.10.2024 | 502,71 | 503,19 | 497,36 | 498,50 | -0,67% | - |
| 11.10.2024 | 497,68 | 503,45 | 494,02 | 501,89 | 0,98% | - |
| 10.10.2024 | 489,40 | 498,54 | 489,40 | 497,00 | 1,28% | - |
| 09.10.2024 | 495,11 | 497,41 | 487,15 | 490,72 | -1,16% | - |
| 08.10.2024 | 503,45 | 503,45 | 495,42 | 496,49 | -2,26% | - |
| 07.10.2024 | 495,11 | 510,00 | 495,11 | 507,96 | 3,02% | - |
| 04.10.2024 | 497,46 | 505,45 | 485,22 | 493,06 | -0,36% | - |
| 03.10.2024 | 490,82 | 495,79 | 487,88 | 494,83 | 0,66% | - |
| 02.10.2024 | 481,36 | 496,32 | 481,36 | 491,61 | 3,46% | - |
| 01.10.2024 | 462,30 | 478,17 | 458,95 | 475,16 | 2,89% | - |
| 30.09.2024 | 452,16 | 465,64 | 452,16 | 461,83 | 2,40% | - |
| 27.09.2024 | 442,43 | 451,66 | 442,43 | 451,00 | 2,58% | - |
| 26.09.2024 | 467,79 | 467,79 | 438,10 | 439,67 | -4,66% | - |
| 25.09.2024 | 465,51 | 468,20 | 458,99 | 461,17 | -1,33% | - |
| 24.09.2024 | 463,51 | 470,60 | 462,13 | 467,40 | 1,30% | - |
| 23.09.2024 | 449,74 | 463,72 | 448,94 | 461,38 | 2,14% | - |
| 20.09.2024 | 454,27 | 454,90 | 448,55 | 451,70 | -0,82% | - |
| 19.09.2024 | 458,18 | 466,80 | 453,11 | 455,45 | 0,19% | - |
| 18.09.2024 | 457,17 | 458,78 | 451,05 | 454,60 | -0,32% | - |
| 17.09.2024 | 450,16 | 456,97 | 449,58 | 456,04 | 1,54% | - |
| 16.09.2024 | 452,80 | 457,48 | 446,85 | 449,14 | -1,63% | - |
| 13.09.2024 | 454,28 | 463,45 | 453,98 | 456,57 | 0,55% | - |
| 12.09.2024 | 453,40 | 457,47 | 451,57 | 454,05 | 1,27% | - |
| 11.09.2024 | 450,67 | 456,60 | 447,13 | 448,34 | -0,76% | - |
| 10.09.2024 | 451,57 | 456,64 | 449,56 | 451,76 | -0,08% | - |
| 09.09.2024 | 451,56 | 453,76 | 446,24 | 452,10 | 0,90% | - |
| 06.09.2024 | 451,94 | 454,59 | 444,81 | 448,06 | -1,66% | - |
| 05.09.2024 | 458,90 | 459,31 | 451,79 | 455,63 | -0,74% | - |
| 04.09.2024 | 454,06 | 465,51 | 453,78 | 459,01 | -0,44% | - |
| 03.09.2024 | 478,79 | 478,93 | 458,06 | 461,02 | -3,45% | - |
| 02.09.2024 | 477,27 | 481,19 | 474,86 | 477,51 | -0,03% | - |
| 30.08.2024 | 494,54 | 494,54 | 468,01 | 477,66 | -4,17% | - |
| 29.08.2024 | 498,55 | 500,54 | 495,76 | 498,47 | -0,17% | - |
| 28.08.2024 | 501,77 | 504,86 | 497,63 | 499,31 | -0,50% | - |
| 27.08.2024 | 506,30 | 507,99 | 500,54 | 501,81 | -0,81% | - |
| 26.08.2024 | 496,76 | 507,24 | 496,76 | 505,90 | 1,20% | - |
| 23.08.2024 | 496,37 | 503,64 | 496,37 | 499,93 | 0,81% | - |
| 22.08.2024 | 511,06 | 511,06 | 494,96 | 495,89 | -3,05% | - |
| 21.08.2024 | 504,37 | 511,64 | 504,37 | 511,48 | 1,97% | - |
| 20.08.2024 | 515,03 | 515,03 | 501,32 | 501,57 | -2,85% | - |
| 19.08.2024 | 516,51 | 522,02 | 514,86 | 516,28 | -0,31% | - |
| 16.08.2024 | 519,57 | 521,68 | 516,62 | 517,88 | 0,02% | - |
| 15.08.2024 | 521,43 | 521,43 | 514,99 | 517,79 | 0,03% | - |
| 14.08.2024 | 508,74 | 518,22 | 506,85 | 517,64 | 2,00% | - |
| 13.08.2024 | 513,10 | 513,31 | 505,92 | 507,49 | -0,70% | - |
| 12.08.2024 | 504,80 | 512,46 | 503,45 | 511,05 | 1,98% | - |
| 09.08.2024 | 495,93 | 507,52 | 495,93 | 501,12 | 1,39% | - |
| 08.08.2024 | 485,52 | 494,66 | 483,73 | 494,25 | 1,49% | - |
| 07.08.2024 | 470,60 | 490,48 | 470,60 | 487,01 | 4,45% | - |
| 06.08.2024 | 482,07 | 487,07 | 466,20 | 466,24 | -3,14% | - |
| 05.08.2024 | 473,12 | 482,22 | 464,52 | 481,36 | -1,35% | - |
| 02.08.2024 | 501,26 | 502,22 | 486,81 | 487,93 | -3,59% | - |
| 01.08.2024 | 513,74 | 514,12 | 505,06 | 506,12 | -0,91% | - |
| 31.07.2024 | 506,95 | 514,47 | 506,42 | 510,78 | 1,32% | - |
| 30.07.2024 | 509,57 | 509,57 | 501,11 | 504,14 | -1,16% | - |
| 29.07.2024 | 509,51 | 511,90 | 506,61 | 510,05 | 0,28% | - |
| 26.07.2024 | 508,93 | 512,55 | 505,97 | 508,62 | -0,36% | - |
| 25.07.2024 | 510,60 | 511,48 | 505,81 | 510,45 | -0,55% | - |
| 24.07.2024 | 515,96 | 518,65 | 511,69 | 513,25 | -1,27% | - |
| 23.07.2024 | 521,60 | 522,78 | 517,39 | 519,83 | -0,11% | - |
| 22.07.2024 | 520,65 | 526,41 | 519,40 | 520,40 | -0,29% | - |
| 19.07.2024 | 521,86 | 523,59 | 518,56 | 521,90 | 0,00% | - |
| 18.07.2024 | 523,98 | 524,29 | 521,24 | 521,90 | -0,06% | - |