518,572NOK
-4,60%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 546,81 | 547,37 | 462,82 | 514,16 | -5,42% | - |
| 16.04.2026 | 540,89 | 546,68 | 536,12 | 543,60 | -0,23% | - |
| 15.04.2026 | 554,05 | 558,05 | 544,32 | 544,88 | -1,95% | - |
| 14.04.2026 | 565,84 | 570,57 | 553,97 | 555,72 | -1,37% | - |
| 13.04.2026 | 565,71 | 570,30 | 562,71 | 563,42 | 2,70% | - |
| 10.04.2026 | 549,92 | 560,10 | 547,99 | 548,60 | -2,05% | - |
| 09.04.2026 | 542,75 | 565,89 | 542,75 | 560,08 | 4,32% | - |
| 08.04.2026 | 531,18 | 545,62 | 530,08 | 536,87 | -6,84% | - |
| 07.04.2026 | 565,90 | 582,20 | 560,62 | 576,28 | 2,74% | - |
| 02.04.2026 | 559,06 | 561,93 | 544,32 | 560,90 | 0,70% | - |
| 01.04.2026 | 553,84 | 557,17 | 543,81 | 557,00 | -1,02% | - |
| 31.03.2026 | 572,13 | 572,13 | 558,49 | 562,76 | -1,58% | - |
| 30.03.2026 | 571,15 | 579,64 | 570,79 | 571,77 | 0,53% | - |
| 27.03.2026 | 555,37 | 569,90 | 511,80 | 568,75 | 2,25% | - |
| 26.03.2026 | 549,24 | 557,63 | 549,24 | 556,23 | 1,58% | - |
| 25.03.2026 | 542,59 | 548,63 | 530,22 | 547,58 | 0,79% | - |
| 24.03.2026 | 548,60 | 548,60 | 479,31 | 543,29 | -3,78% | - |
| 23.03.2026 | 587,51 | 593,15 | 515,67 | 564,62 | -4,17% | - |
| 20.03.2026 | 604,84 | 604,84 | 583,81 | 589,17 | -2,74% | - |
| 19.03.2026 | 586,20 | 609,62 | 586,20 | 605,76 | 3,84% | - |
| 18.03.2026 | 583,36 | 584,53 | 576,73 | 583,39 | 0,69% | - |
| 17.03.2026 | 564,86 | 588,20 | 564,86 | 579,36 | 2,17% | - |
| 16.03.2026 | 554,40 | 571,34 | 549,06 | 567,07 | 2,17% | - |
| 13.03.2026 | 572,99 | 572,99 | 553,58 | 555,02 | -3,98% | - |
| 12.03.2026 | 563,04 | 578,76 | 512,70 | 578,01 | 4,18% | - |
| 11.03.2026 | 546,54 | 561,56 | 546,54 | 554,83 | -0,09% | - |
| 10.03.2026 | 544,99 | 556,16 | 532,07 | 555,33 | 0,13% | - |
| 09.03.2026 | 562,85 | 566,28 | 549,17 | 554,59 | 0,89% | - |
| 06.03.2026 | 537,90 | 552,01 | 534,48 | 549,70 | 2,00% | - |
| 05.03.2026 | 538,67 | 541,98 | 529,21 | 538,92 | 0,87% | - |
| 04.03.2026 | 540,47 | 545,05 | 528,17 | 534,27 | -2,21% | - |
| 03.03.2026 | 544,34 | 549,54 | 538,90 | 546,34 | 0,51% | - |
| 02.03.2026 | 522,88 | 549,63 | 522,88 | 543,58 | 6,31% | - |
| 27.02.2026 | 505,01 | 512,64 | 500,15 | 511,31 | 1,65% | - |
| 26.02.2026 | 500,05 | 504,22 | 445,98 | 503,01 | 2,77% | - |
| 25.02.2026 | 483,71 | 493,58 | 481,97 | 489,43 | 2,73% | - |
| 24.02.2026 | 477,95 | 482,07 | 460,72 | 476,41 | 1,10% | - |
| 23.02.2026 | 466,80 | 473,26 | 462,91 | 471,24 | 2,39% | - |
| 20.02.2026 | 463,68 | 465,05 | 456,37 | 460,22 | -0,43% | - |
| 19.02.2026 | 468,73 | 472,12 | 461,65 | 462,20 | -0,58% | - |
| 18.02.2026 | 447,64 | 465,28 | 447,64 | 464,92 | 3,87% | - |
| 17.02.2026 | 447,72 | 454,75 | 444,51 | 447,60 | -0,36% | - |
| 16.02.2026 | 458,07 | 458,07 | 444,06 | 449,20 | -0,48% | - |
| 13.02.2026 | 454,82 | 455,48 | 448,84 | 451,37 | -0,99% | - |
| 12.02.2026 | 453,91 | 461,19 | 453,91 | 455,89 | 0,58% | - |
| 11.02.2026 | 448,39 | 454,28 | 443,85 | 453,25 | 1,31% | - |
| 10.02.2026 | 449,87 | 450,38 | 444,74 | 447,39 | -0,30% | - |
| 09.02.2026 | 444,95 | 449,80 | 440,14 | 448,71 | 0,99% | - |
| 06.02.2026 | 444,92 | 448,21 | 434,27 | 444,29 | -0,01% | - |
| 05.02.2026 | 447,88 | 454,65 | 402,46 | 444,32 | -0,29% | - |
| 04.02.2026 | 444,10 | 448,28 | 441,00 | 445,59 | 0,89% | - |
| 03.02.2026 | 440,59 | 443,33 | 437,10 | 441,67 | 0,93% | - |
| 02.02.2026 | 441,36 | 441,36 | 432,17 | 437,60 | -2,43% | - |
| 30.01.2026 | 449,68 | 450,11 | 442,30 | 448,47 | 0,04% | - |
| 29.01.2026 | 443,54 | 457,10 | 443,54 | 448,28 | 1,51% | - |
| 28.01.2026 | 439,77 | 445,51 | 439,77 | 441,63 | 0,43% | - |
| 27.01.2026 | 444,14 | 444,14 | 435,12 | 439,75 | -0,59% | - |
| 26.01.2026 | 455,37 | 455,37 | 440,76 | 442,35 | -0,68% | - |
| 23.01.2026 | 436,30 | 447,78 | 434,72 | 445,37 | 2,02% | - |
| 22.01.2026 | 446,55 | 451,09 | 433,51 | 436,57 | -1,19% | - |
| 21.01.2026 | 437,03 | 442,56 | 435,44 | 441,82 | 0,76% | - |
| 20.01.2026 | 429,34 | 438,97 | 427,96 | 438,48 | 2,04% | - |
| 19.01.2026 | 434,18 | 434,18 | 429,06 | 429,72 | -1,78% | - |
| 16.01.2026 | 421,86 | 437,68 | 421,86 | 437,52 | 3,58% | - |
| 15.01.2026 | 437,69 | 437,69 | 422,03 | 422,40 | -3,92% | - |
| 14.01.2026 | 459,09 | 459,09 | 426,15 | 439,65 | -5,84% | - |
| 13.01.2026 | 445,80 | 468,12 | 444,82 | 466,93 | 5,86% | - |
| 12.01.2026 | 438,34 | 444,54 | 438,34 | 441,07 | 0,92% | - |
| 09.01.2026 | 424,94 | 438,14 | 424,94 | 437,07 | 3,23% | - |
| 08.01.2026 | 429,00 | 429,00 | 423,07 | 423,38 | -1,38% | - |
| 07.01.2026 | 437,68 | 437,70 | 423,47 | 429,29 | -1,48% | - |
| 06.01.2026 | 432,01 | 439,17 | 432,01 | 435,75 | 0,99% | - |
| 05.01.2026 | 450,28 | 452,25 | 429,12 | 431,47 | -2,76% | - |
| 02.01.2026 | 445,03 | 447,82 | 441,98 | 443,70 | 0,51% | - |
| 30.12.2025 | 434,26 | 442,88 | 434,26 | 441,43 | 1,59% | - |
| 29.12.2025 | 430,14 | 435,03 | 426,32 | 434,54 | 1,46% | - |
| 23.12.2025 | 428,39 | 430,54 | 423,21 | 428,28 | 0,28% | - |
| 22.12.2025 | 416,35 | 429,06 | 415,01 | 427,09 | 3,03% | - |
| 19.12.2025 | 411,65 | 416,86 | 408,12 | 414,52 | 0,12% | - |
| 18.12.2025 | 406,69 | 414,02 | 406,45 | 414,02 | 2,50% | - |
| 17.12.2025 | 404,19 | 410,39 | 403,68 | 403,93 | 0,50% | - |
| 16.12.2025 | 405,13 | 406,66 | 399,87 | 401,93 | -1,41% | - |
| 15.12.2025 | 422,79 | 425,40 | 405,70 | 407,66 | -3,60% | - |
| 12.12.2025 | 432,87 | 432,87 | 420,66 | 422,88 | -0,20% | - |
| 11.12.2025 | 427,21 | 433,11 | 423,56 | 423,72 | -0,97% | - |
| 10.12.2025 | 447,24 | 447,24 | 427,58 | 427,86 | -4,44% | - |
| 09.12.2025 | 446,08 | 449,29 | 441,87 | 447,74 | 0,67% | - |
| 08.12.2025 | 447,59 | 449,83 | 442,72 | 444,76 | 1,14% | - |
| 05.12.2025 | 438,85 | 440,74 | 436,56 | 439,76 | 0,27% | - |
| 04.12.2025 | 443,68 | 443,68 | 434,38 | 438,56 | -0,45% | - |
| 03.12.2025 | 435,20 | 443,74 | 435,20 | 440,53 | 1,45% | - |
| 02.12.2025 | 438,41 | 438,57 | 425,05 | 434,21 | -0,74% | - |
| 01.12.2025 | 439,95 | 440,48 | 434,36 | 437,45 | 2,58% | - |
| 28.11.2025 | 427,55 | 433,55 | 426,45 | 426,45 | -0,37% | - |
| 27.11.2025 | 420,57 | 429,59 | 420,57 | 428,02 | 0,99% | - |
| 26.11.2025 | 428,20 | 428,20 | 418,41 | 423,84 | -0,38% | - |
| 25.11.2025 | 433,37 | 436,47 | 420,97 | 425,44 | -1,65% | - |
| 24.11.2025 | 452,15 | 452,15 | 428,58 | 432,58 | -1,89% | - |
| 21.11.2025 | 460,84 | 460,84 | 438,37 | 440,93 | -10,35% | - |
| 20.11.2025 | 502,17 | 503,56 | 491,82 | 491,82 | -1,49% | - |