664,265NOK
-2,31%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 686,58 | 686,58 | 664,36 | 666,02 | -2,05% | - |
| 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% | - |
| 18.12.2024 | 605,13 | 614,26 | 603,21 | 613,63 | 1,56% | - |
| 17.12.2024 | 616,82 | 616,82 | 602,35 | 604,18 | -2,14% | - |
| 16.12.2024 | 612,82 | 621,02 | 609,35 | 617,38 | 0,62% | - |
| 13.12.2024 | 598,20 | 615,67 | 597,73 | 613,55 | 2,42% | - |
| 12.12.2024 | 591,41 | 599,42 | 591,41 | 599,05 | 1,56% | - |
| 11.12.2024 | 585,31 | 592,15 | 585,31 | 589,84 | 0,75% | - |
| 10.12.2024 | 588,30 | 589,91 | 584,33 | 585,43 | -1,08% | - |
| 09.12.2024 | 577,58 | 592,89 | 577,58 | 591,83 | 2,87% | - |
| 06.12.2024 | 588,05 | 588,05 | 572,78 | 575,33 | -2,15% | - |
| 05.12.2024 | 581,09 | 589,24 | 581,09 | 587,95 | 1,41% | - |
| 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% | - |