48,300€
-0,26%
Echtzeit-Aktienkurs Norwegian Energy Co. ASA
Bid:
Ask:
Aktienkurse zur Norwegian Energy Co. ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 48,80 | 49,05 | 48,10 | 48,43 | -0,31% | - |
| 23.04.2024 | 49,10 | 49,25 | 48,23 | 48,58 | -0,26% | - |
| 22.04.2024 | 49,05 | 49,20 | 48,00 | 48,70 | 0,05% | - |
| 19.04.2024 | 48,93 | 49,20 | 47,85 | 48,68 | -1,72% | - |
| 18.04.2024 | 50,45 | 50,50 | 48,08 | 49,53 | -1,54% | - |
| 17.04.2024 | 50,85 | 51,50 | 50,08 | 50,30 | -1,18% | - |
| 16.04.2024 | 50,85 | 51,25 | 50,65 | 50,90 | -0,29% | - |
| 15.04.2024 | 52,25 | 52,35 | 50,50 | 51,05 | -1,92% | 840,00 |
| 12.04.2024 | 52,30 | 52,65 | 51,85 | 52,05 | 1,07% | - |
| 11.04.2024 | 50,25 | 52,45 | 50,25 | 51,50 | 3,00% | 40,00 |
| 10.04.2024 | 50,25 | 50,65 | 49,90 | 50,00 | -0,70% | - |
| 09.04.2024 | 50,65 | 51,25 | 50,15 | 50,35 | -0,69% | - |
| 08.04.2024 | 50,95 | 51,35 | 50,50 | 50,70 | 0,20% | - |
| 05.04.2024 | 49,88 | 51,05 | 49,85 | 50,60 | 0,70% | - |
| 04.04.2024 | 50,70 | 51,85 | 50,15 | 50,25 | -0,59% | - |
| 03.04.2024 | 48,75 | 50,90 | 48,75 | 50,55 | 3,11% | - |
| 02.04.2024 | 49,23 | 49,60 | 48,53 | 49,03 | -0,96% | - |
| 28.03.2024 | 49,48 | 49,55 | 49,40 | 49,50 | 0,71% | - |
| 27.03.2024 | 49,28 | 49,38 | 48,85 | 49,15 | 0,36% | - |
| 26.03.2024 | 48,85 | 49,45 | 48,43 | 48,98 | 0,26% | 4.000,00 |
| 25.03.2024 | 49,20 | 50,15 | 48,58 | 48,85 | -0,66% | - |
| 22.03.2024 | 48,98 | 50,20 | 48,75 | 49,18 | -0,56% | - |
| 21.03.2024 | 48,50 | 49,90 | 48,45 | 49,45 | 0,41% | - |
| 20.03.2024 | 49,65 | 49,78 | 48,88 | 49,25 | -0,86% | - |
| 19.03.2024 | 49,40 | 49,93 | 49,20 | 49,68 | 0,20% | - |
| 18.03.2024 | 50,03 | 51,05 | 49,35 | 49,58 | -0,40% | - |
| 15.03.2024 | 48,98 | 49,85 | 48,70 | 49,78 | 1,07% | - |
| 14.03.2024 | 49,80 | 50,08 | 48,95 | 49,25 | -1,05% | - |
| 13.03.2024 | 49,70 | 49,90 | 49,13 | 49,78 | 0,91% | - |
| 12.03.2024 | 50,00 | 50,25 | 49,28 | 49,33 | -0,40% | 250,00 |
| 11.03.2024 | 49,45 | 49,95 | 49,20 | 49,53 | -0,50% | - |
| 08.03.2024 | 48,03 | 50,05 | 48,00 | 49,78 | 2,79% | - |
| 07.03.2024 | 47,03 | 48,53 | 46,98 | 48,43 | 2,54% | - |
| 06.03.2024 | 47,13 | 47,83 | 47,13 | 47,23 | -0,32% | - |
| 05.03.2024 | 47,08 | 47,70 | 47,00 | 47,38 | -0,37% | 25,00 |
| 04.03.2024 | 48,48 | 49,25 | 46,93 | 47,55 | -1,35% | - |
| 01.03.2024 | 47,40 | 48,30 | 47,40 | 48,20 | 1,96% | - |
| 29.02.2024 | 47,98 | 48,08 | 46,98 | 47,28 | -0,63% | - |
| 28.02.2024 | 47,00 | 47,98 | 46,68 | 47,58 | 1,06% | - |
| 27.02.2024 | 46,13 | 47,20 | 46,13 | 47,08 | 2,00% | - |
| 26.02.2024 | 45,28 | 46,38 | 44,55 | 46,15 | 1,60% | - |
| 23.02.2024 | 46,85 | 46,95 | 45,13 | 45,43 | -2,57% | - |
| 22.02.2024 | 47,78 | 48,40 | 46,55 | 46,63 | -2,25% | - |
| 21.02.2024 | 46,88 | 48,93 | 46,88 | 47,70 | -0,88% | 60,00 |
| 20.02.2024 | 45,33 | 48,30 | 45,23 | 48,13 | 7,72% | - |
| 19.02.2024 | 44,03 | 45,00 | 43,93 | 44,68 | 0,85% | - |
| 16.02.2024 | 43,60 | 44,48 | 43,45 | 44,30 | 2,37% | 200,00 |
| 15.02.2024 | 44,60 | 44,70 | 42,13 | 43,28 | -2,42% | - |
| 14.02.2024 | 44,13 | 44,60 | 43,73 | 44,35 | 0,80% | - |
| 13.02.2024 | 43,83 | 44,75 | 43,75 | 44,00 | 0,23% | - |
| 12.02.2024 | 43,48 | 44,08 | 43,08 | 43,90 | 1,80% | - |
| 09.02.2024 | 42,93 | 43,53 | 42,70 | 43,13 | 0,52% | - |
| 08.02.2024 | 43,68 | 43,78 | 42,63 | 42,90 | -1,21% | - |
| 07.02.2024 | 43,30 | 43,63 | 43,03 | 43,43 | 0,40% | - |
| 06.02.2024 | 43,08 | 43,35 | 42,30 | 43,25 | 2,31% | - |
| 05.02.2024 | 43,03 | 43,58 | 42,23 | 42,28 | -1,91% | - |
| 02.02.2024 | 44,48 | 44,60 | 42,93 | 43,10 | -2,93% | - |
| 01.02.2024 | 43,83 | 44,60 | 43,70 | 44,40 | 1,25% | - |
| 31.01.2024 | 44,35 | 44,88 | 43,85 | 43,85 | -1,46% | 35,00 |
| 30.01.2024 | 44,95 | 44,95 | 44,40 | 44,50 | -0,39% | - |
| 29.01.2024 | 44,88 | 45,20 | 44,35 | 44,68 | 0,85% | - |
| 26.01.2024 | 43,80 | 44,43 | 43,45 | 44,30 | 1,96% | - |
| 25.01.2024 | 42,93 | 43,90 | 42,88 | 43,45 | 0,99% | - |
| 24.01.2024 | 43,48 | 43,58 | 42,33 | 43,03 | -0,35% | - |
| 23.01.2024 | 43,18 | 43,33 | 42,05 | 43,18 | 0,17% | - |
| 22.01.2024 | 44,68 | 44,83 | 42,13 | 43,10 | -2,27% | - |
| 19.01.2024 | 44,38 | 45,53 | 43,30 | 44,10 | 0,11% | - |
| 18.01.2024 | 44,98 | 45,28 | 43,85 | 44,05 | -0,90% | - |
| 17.01.2024 | 44,73 | 44,80 | 44,10 | 44,45 | -0,73% | - |
| 16.01.2024 | 44,43 | 45,88 | 43,90 | 44,78 | 0,28% | - |
| 15.01.2024 | 45,08 | 46,13 | 44,53 | 44,65 | 0,68% | - |
| 12.01.2024 | 44,53 | 45,03 | 44,15 | 44,35 | 0,68% | - |
| 11.01.2024 | 44,65 | 44,83 | 43,80 | 44,05 | -0,40% | - |
| 10.01.2024 | 44,63 | 45,08 | 43,83 | 44,23 | -0,39% | - |
| 09.01.2024 | 44,33 | 45,15 | 44,03 | 44,40 | 0,11% | - |
| 08.01.2024 | 46,40 | 46,58 | 43,90 | 44,35 | -5,34% | - |
| 05.01.2024 | 45,83 | 46,98 | 45,30 | 46,85 | 1,46% | - |
| 04.01.2024 | 46,03 | 46,95 | 45,53 | 46,18 | 1,21% | - |
| 03.01.2024 | 45,35 | 45,80 | 44,53 | 45,63 | -0,27% | - |
| 02.01.2024 | 44,40 | 45,90 | 44,15 | 45,75 | 4,15% | - |
| 29.12.2023 | 44,30 | 44,50 | 43,75 | 43,93 | -0,23% | - |
| 28.12.2023 | 44,28 | 44,35 | 43,95 | 44,03 | -0,17% | - |
| 27.12.2023 | 44,10 | 44,25 | 43,75 | 44,10 | 1,44% | - |
| 22.12.2023 | 43,65 | 44,05 | 43,20 | 43,48 | -0,29% | - |
| 21.12.2023 | 43,13 | 43,78 | 43,00 | 43,60 | 0,93% | - |
| 20.12.2023 | 42,75 | 43,65 | 42,75 | 43,20 | 1,17% | - |
| 19.12.2023 | 42,63 | 43,03 | 42,05 | 42,70 | 3,64% | - |
| 18.12.2023 | 41,38 | 43,03 | 41,20 | 41,20 | -0,48% | - |
| 15.12.2023 | 41,98 | 43,13 | 41,28 | 41,40 | -1,19% | - |
| 14.12.2023 | 41,05 | 42,23 | 40,95 | 41,90 | 2,95% | - |
| 13.12.2023 | 39,33 | 40,95 | 39,33 | 40,70 | 1,12% | 700,00 |
| 12.12.2023 | 40,85 | 41,28 | 40,00 | 40,25 | -1,29% | - |
| 11.12.2023 | 41,68 | 41,78 | 40,55 | 40,78 | -2,45% | - |
| 08.12.2023 | 41,80 | 42,43 | 41,28 | 41,80 | 0,24% | - |
| 07.12.2023 | 41,23 | 42,20 | 41,18 | 41,70 | 1,09% | - |
| 06.12.2023 | 41,80 | 42,13 | 41,25 | 41,25 | -0,96% | - |
| 05.12.2023 | 40,98 | 41,95 | 40,68 | 41,65 | 1,22% | - |
| 04.12.2023 | 42,53 | 42,53 | 41,05 | 41,15 | -4,02% | 20,00 |
| 01.12.2023 | 42,28 | 42,90 | 41,40 | 42,88 | 1,12% | - |
| 30.11.2023 | 42,20 | 42,63 | 41,83 | 42,40 | 0,47% | - |