47,175€
0,59%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 47,05 | 47,18 | 47,03 | 47,18 | 0,59% | - |
| 16.05.2024 | 47,15 | 47,30 | 46,90 | 46,90 | 0,00% | 216,00 |
| 15.05.2024 | 47,60 | 48,25 | 46,90 | 46,90 | -2,09% | 745,00 |
| 14.05.2024 | 48,45 | 48,45 | 47,80 | 47,90 | -0,31% | 588,00 |
| 13.05.2024 | 47,50 | 48,05 | 47,50 | 48,05 | 0,63% | 138,00 |
| 10.05.2024 | 47,25 | 47,75 | 47,25 | 47,75 | 2,03% | 71,00 |
| 09.05.2024 | 46,45 | 46,90 | 46,45 | 46,80 | -0,32% | 16,00 |
| 08.05.2024 | 46,05 | 46,95 | 45,85 | 46,95 | 2,29% | 525,00 |
| 07.05.2024 | 47,25 | 47,85 | 45,65 | 45,90 | -4,18% | 367,00 |
| 06.05.2024 | 47,80 | 47,90 | 47,80 | 47,90 | -1,34% | 72,00 |
| 03.05.2024 | 47,50 | 48,55 | 47,50 | 48,55 | 2,32% | 255,00 |
| 02.05.2024 | 47,05 | 47,75 | 47,05 | 47,45 | -0,63% | 55,00 |
| 30.04.2024 | 48,60 | 48,60 | 47,75 | 47,75 | 0,00% | 60,00 |
| 29.04.2024 | 48,20 | 48,65 | 47,75 | 47,75 | -2,75% | 539,00 |
| 26.04.2024 | 49,10 | 49,25 | 49,10 | 49,10 | 1,66% | 245,00 |
| 25.04.2024 | 48,70 | 48,70 | 48,30 | 48,30 | -0,72% | 75,00 |
| 24.04.2024 | 48,65 | 48,65 | 48,65 | 48,65 | -0,71% | 130,00 |
| 23.04.2024 | 49,30 | 49,30 | 48,95 | 49,00 | 0,31% | 56,00 |
| 22.04.2024 | 48,95 | 49,00 | 48,80 | 48,85 | 0,72% | 289,00 |
| 19.04.2024 | 49,05 | 49,05 | 48,05 | 48,50 | -2,32% | 177,00 |
| 18.04.2024 | 49,50 | 49,65 | 47,95 | 49,65 | -1,29% | 316,00 |
| 17.04.2024 | 50,80 | 50,80 | 50,30 | 50,30 | -1,37% | 150,00 |
| 16.04.2024 | 50,80 | 51,00 | 50,80 | 51,00 | 0,59% | 20,00 |
| 15.04.2024 | 52,00 | 52,00 | 50,70 | 50,70 | -2,69% | 199,00 |
| 12.04.2024 | 52,40 | 52,40 | 52,10 | 52,10 | -0,19% | 114,00 |
| 11.04.2024 | 52,00 | 52,40 | 51,90 | 52,20 | 3,78% | 105,00 |
| 10.04.2024 | 50,20 | 50,60 | 49,93 | 50,30 | 0,00% | - |
| 09.04.2024 | 51,10 | 51,10 | 50,30 | 50,30 | -0,59% | 209,00 |
| 08.04.2024 | 51,00 | 51,20 | 50,60 | 50,60 | 0,60% | 250,00 |
| 05.04.2024 | 50,80 | 50,80 | 50,30 | 50,30 | 0,00% | 112,00 |
| 04.04.2024 | 51,50 | 51,50 | 50,10 | 50,30 | -0,98% | 482,00 |
| 03.04.2024 | 48,95 | 51,20 | 48,95 | 50,80 | 3,67% | 735,00 |
| 02.04.2024 | 49,00 | 49,30 | 48,50 | 49,00 | -1,31% | 595,00 |
| 28.03.2024 | 49,35 | 49,65 | 49,35 | 49,65 | 0,00% | 24,00 |
| 27.03.2024 | 49,00 | 49,65 | 49,00 | 49,65 | 0,91% | 91,00 |
| 26.03.2024 | 49,05 | 49,30 | 48,55 | 49,20 | 0,51% | 143,00 |
| 25.03.2024 | 49,85 | 49,85 | 48,75 | 48,95 | -1,11% | 77,00 |
| 22.03.2024 | 49,00 | 49,50 | 49,00 | 49,50 | 0,41% | 165,00 |
| 21.03.2024 | 48,30 | 49,30 | 48,30 | 49,30 | 2,82% | 72,00 |
| 20.03.2024 | 49,65 | 49,65 | 47,95 | 47,95 | -3,42% | 585,00 |
| 19.03.2024 | 49,70 | 49,70 | 49,65 | 49,65 | 0,51% | 16,00 |
| 18.03.2024 | 50,00 | 51,00 | 49,40 | 49,40 | -0,40% | 302,00 |
| 15.03.2024 | 49,45 | 49,95 | 49,45 | 49,60 | 1,43% | 172,00 |
| 14.03.2024 | 49,35 | 49,40 | 48,90 | 48,90 | -2,20% | 255,00 |
| 13.03.2024 | 49,80 | 50,00 | 49,70 | 50,00 | 0,60% | 210,00 |
| 12.03.2024 | 50,00 | 50,00 | 49,45 | 49,70 | 0,10% | 270,00 |
| 11.03.2024 | 49,85 | 49,85 | 49,45 | 49,65 | -0,70% | 243,00 |
| 08.03.2024 | 49,10 | 50,10 | 48,45 | 50,00 | 3,73% | 447,00 |
| 07.03.2024 | 47,85 | 48,20 | 47,65 | 48,20 | 1,69% | 291,00 |
| 06.03.2024 | 47,20 | 47,55 | 47,10 | 47,40 | 1,07% | 405,00 |
| 05.03.2024 | 47,45 | 47,55 | 46,90 | 46,90 | -0,32% | 320,00 |
| 04.03.2024 | 49,05 | 49,05 | 47,05 | 47,05 | -3,29% | 730,00 |
| 01.03.2024 | 48,25 | 48,65 | 48,25 | 48,65 | 3,51% | 33,00 |
| 29.02.2024 | 47,50 | 47,55 | 47,00 | 47,00 | -1,67% | 211,00 |
| 28.02.2024 | 46,80 | 47,80 | 46,60 | 47,80 | 2,03% | 297,00 |
| 27.02.2024 | 46,85 | 46,85 | 46,35 | 46,85 | 1,85% | 166,00 |
| 26.02.2024 | 44,65 | 46,20 | 44,65 | 46,00 | 0,44% | 120,00 |
| 23.02.2024 | 46,65 | 46,65 | 45,80 | 45,80 | -2,76% | 114,00 |
| 22.02.2024 | 48,20 | 48,20 | 46,85 | 47,10 | -0,32% | 722,00 |
| 21.02.2024 | 47,80 | 47,80 | 46,55 | 47,25 | -3,28% | 1.090,00 |
| 20.02.2024 | 46,70 | 48,90 | 46,70 | 48,85 | 10,27% | 2.351,00 |
| 19.02.2024 | 44,20 | 44,30 | 44,00 | 44,30 | 0,45% | 59,00 |
| 16.02.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 1,61% | 50,00 |
| 15.02.2024 | 44,00 | 44,00 | 42,35 | 43,40 | -2,25% | 445,00 |
| 14.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | 19,00 |
| 13.02.2024 | 43,85 | 43,85 | 43,80 | 43,80 | 0,00% | 150,00 |
| 12.02.2024 | 43,40 | 43,80 | 43,40 | 43,80 | 1,27% | 51,00 |
| 09.02.2024 | 43,10 | 43,50 | 43,10 | 43,25 | 0,35% | 219,00 |
| 08.02.2024 | 42,70 | 43,10 | 42,70 | 43,10 | -0,58% | 305,00 |
| 07.02.2024 | 43,40 | 43,40 | 43,35 | 43,35 | 1,52% | 401,00 |
| 06.02.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -0,23% | 75,00 |
| 05.02.2024 | 43,25 | 43,25 | 42,60 | 42,80 | -1,83% | 96,00 |
| 02.02.2024 | 43,50 | 43,65 | 43,50 | 43,60 | -1,69% | 420,00 |
| 01.02.2024 | 44,35 | 44,35 | 44,35 | 44,35 | 0,57% | 8,00 |
| 31.01.2024 | 44,55 | 44,55 | 44,10 | 44,10 | -1,01% | 41,00 |
| 30.01.2024 | 44,75 | 44,75 | 44,55 | 44,55 | 0,11% | 589,00 |
| 29.01.2024 | 44,70 | 44,95 | 44,50 | 44,50 | -0,45% | 240,00 |
| 26.01.2024 | 43,70 | 44,70 | 43,70 | 44,70 | 2,64% | 374,00 |
| 25.01.2024 | 43,00 | 43,55 | 43,00 | 43,55 | 2,59% | 81,00 |
| 24.01.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -1,85% | 433,00 |
| 23.01.2024 | 43,00 | 43,25 | 42,30 | 43,25 | 0,23% | 21,00 |
| 22.01.2024 | 43,35 | 43,35 | 42,50 | 43,15 | -3,36% | 652,00 |
| 19.01.2024 | 44,55 | 44,65 | 44,55 | 44,65 | -0,56% | 170,00 |
| 18.01.2024 | 45,05 | 45,05 | 44,90 | 44,90 | 0,22% | 425,00 |
| 17.01.2024 | 44,30 | 44,80 | 44,30 | 44,80 | -1,32% | 234,00 |
| 16.01.2024 | 45,25 | 45,40 | 45,25 | 45,40 | 2,14% | 73,00 |
| 15.01.2024 | 44,45 | 44,45 | 44,45 | 44,45 | -0,89% | 50,00 |
| 12.01.2024 | 44,85 | 44,85 | 44,85 | 44,85 | 1,70% | 70,00 |
| 11.01.2024 | 43,90 | 44,10 | 43,90 | 44,10 | -2,22% | 90,00 |
| 10.01.2024 | 43,85 | 45,10 | 43,85 | 45,10 | 1,01% | 140,00 |
| 09.01.2024 | 44,33 | 45,18 | 44,00 | 44,65 | 1,36% | - |
| 08.01.2024 | 46,30 | 46,30 | 43,95 | 44,05 | -4,24% | 820,00 |
| 05.01.2024 | 45,80 | 46,05 | 45,80 | 46,00 | 0,44% | 352,00 |
| 04.01.2024 | 46,60 | 46,70 | 45,80 | 45,80 | -0,27% | 101,00 |
| 03.01.2024 | 45,53 | 46,08 | 44,55 | 45,93 | 0,27% | - |
| 02.01.2024 | 44,20 | 45,80 | 44,20 | 45,80 | 4,09% | 20,00 |
| 29.12.2023 | 44,05 | 44,05 | 44,00 | 44,00 | 0,23% | 160,00 |
| 28.12.2023 | 43,90 | 43,90 | 43,90 | 43,90 | -0,23% | 1,00 |
| 27.12.2023 | 44,15 | 44,15 | 43,90 | 44,00 | 0,28% | 266,00 |
| 22.12.2023 | 43,65 | 44,13 | 43,15 | 43,88 | 0,75% | - |