Echtzeit-Aktienkurs Norbord
Bid:
Ask:
Aktienkurse zur Norbord Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2021 | 44,46 | 44,46 | 42,84 | 43,13 | -2,73% | 84.017,00 |
| 28.01.2021 | 43,67 | 45,33 | 42,91 | 44,34 | 1,37% | 47.315,00 |
| 27.01.2021 | 44,63 | 44,94 | 42,49 | 43,74 | -3,47% | 45.056,00 |
| 26.01.2021 | 44,83 | 46,07 | 44,36 | 45,31 | 1,64% | 52.066,00 |
| 25.01.2021 | 43,36 | 44,67 | 43,08 | 44,58 | 3,48% | 64.513,00 |
| 22.01.2021 | 42,76 | 43,34 | 41,95 | 43,08 | 0,00% | 31.997,00 |
| 21.01.2021 | 42,53 | 43,32 | 42,53 | 43,08 | 2,04% | 30.714,00 |
| 20.01.2021 | 40,76 | 42,61 | 40,76 | 42,22 | 4,56% | 44.866,00 |
| 19.01.2021 | 40,47 | 40,72 | 39,87 | 40,38 | 1,15% | 38.805,00 |
| 15.01.2021 | 40,01 | 40,08 | 38,99 | 39,92 | -1,36% | 33.133,00 |
| 14.01.2021 | 40,51 | 41,19 | 40,30 | 40,47 | 0,12% | 28.119,00 |
| 13.01.2021 | 41,03 | 41,25 | 40,22 | 40,42 | -0,96% | 34.455,00 |
| 12.01.2021 | 41,78 | 41,78 | 40,10 | 40,81 | -2,35% | 41.867,00 |
| 11.01.2021 | 41,30 | 42,16 | 40,80 | 41,79 | -0,95% | 26.690,00 |
| 08.01.2021 | 43,22 | 43,50 | 41,56 | 42,19 | -2,50% | 33.762,00 |
| 07.01.2021 | 43,70 | 43,70 | 42,49 | 43,27 | 1,00% | 49.363,00 |
| 06.01.2021 | 42,94 | 43,74 | 42,28 | 42,84 | 1,09% | 47.059,00 |
| 05.01.2021 | 41,97 | 42,84 | 41,57 | 42,38 | 0,40% | 36.742,00 |
| 04.01.2021 | 43,72 | 44,00 | 42,18 | 42,21 | -2,29% | 34.229,00 |
| 31.12.2020 | 43,12 | 43,40 | 42,65 | 43,20 | 0,09% | 49.002,00 |
| 30.12.2020 | 42,42 | 43,57 | 42,42 | 43,16 | 1,60% | 14.925,00 |
| 29.12.2020 | 43,37 | 43,93 | 42,27 | 42,48 | -1,48% | 17.178,00 |
| 28.12.2020 | 44,28 | 44,28 | 43,12 | 43,12 | -1,82% | 10.817,00 |
| 24.12.2020 | 43,90 | 44,00 | 43,52 | 43,92 | 1,04% | 9.944,00 |
| 23.12.2020 | 43,36 | 44,94 | 43,36 | 43,47 | 1,68% | 19.052,00 |
| 22.12.2020 | 43,68 | 43,68 | 42,56 | 42,75 | -1,66% | 29.857,00 |
| 21.12.2020 | 42,29 | 43,66 | 41,83 | 43,47 | 0,44% | 37.081,00 |
| 18.12.2020 | 44,84 | 44,84 | 43,03 | 43,28 | -2,61% | 29.629,00 |
| 17.12.2020 | 44,57 | 45,23 | 44,15 | 44,44 | 0,25% | 30.878,00 |
| 16.12.2020 | 44,73 | 44,95 | 43,87 | 44,33 | -0,49% | 22.136,00 |
| 15.12.2020 | 43,85 | 44,82 | 43,60 | 44,55 | 2,20% | 35.419,00 |
| 14.12.2020 | 44,74 | 45,62 | 43,58 | 43,59 | -1,65% | 35.926,00 |
| 11.12.2020 | 43,55 | 44,46 | 43,55 | 44,32 | 1,47% | 36.766,00 |
| 10.12.2020 | 43,08 | 44,39 | 43,08 | 43,68 | 1,09% | 42.093,00 |
| 09.12.2020 | 41,95 | 43,69 | 41,95 | 43,21 | 3,40% | 44.986,00 |
| 08.12.2020 | 41,49 | 42,23 | 41,39 | 41,79 | 0,58% | 36.270,00 |
| 07.12.2020 | 41,98 | 42,08 | 41,38 | 41,55 | -0,98% | 34.628,00 |
| 04.12.2020 | 40,41 | 42,24 | 40,41 | 41,96 | 3,76% | 41.714,00 |
| 03.12.2020 | 38,79 | 40,66 | 38,79 | 40,44 | 3,83% | 57.425,00 |
| 02.12.2020 | 38,95 | 39,27 | 38,05 | 38,95 | 0,00% | 49.944,00 |
| 01.12.2020 | 38,35 | 39,63 | 38,08 | 38,95 | 3,59% | 79.416,00 |
| 30.11.2020 | 36,82 | 37,76 | 36,09 | 37,60 | 1,57% | 90.904,00 |
| 27.11.2020 | 37,84 | 37,84 | 36,88 | 37,02 | -2,42% | 33.208,00 |
| 25.11.2020 | 38,51 | 39,27 | 37,90 | 37,94 | -1,74% | 63.131,00 |
| 24.11.2020 | 37,50 | 38,95 | 37,34 | 38,61 | 3,60% | 100.752,00 |
| 23.11.2020 | 36,62 | 37,47 | 36,44 | 37,27 | 2,93% | 94.671,00 |
| 20.11.2020 | 36,59 | 37,34 | 35,74 | 36,21 | -2,14% | 188.371,00 |
| 19.11.2020 | 35,89 | 37,69 | 35,63 | 37,00 | 11,41% | 354.837,00 |
| 18.11.2020 | 33,77 | 33,90 | 32,96 | 33,21 | -1,22% | 60.837,00 |
| 17.11.2020 | 33,18 | 33,67 | 32,51 | 33,62 | 0,45% | 55.415,00 |
| 16.11.2020 | 32,50 | 33,77 | 32,21 | 33,47 | 4,59% | 75.926,00 |
| 13.11.2020 | 31,53 | 32,18 | 31,53 | 32,00 | 2,17% | 63.370,00 |
| 12.11.2020 | 32,77 | 32,77 | 31,31 | 31,32 | -4,37% | 54.205,00 |
| 11.11.2020 | 33,13 | 33,27 | 32,12 | 32,75 | -0,03% | 66.536,00 |
| 10.11.2020 | 32,17 | 33,28 | 32,17 | 32,76 | 1,90% | 91.709,00 |
| 09.11.2020 | 34,96 | 35,82 | 32,11 | 32,15 | -4,37% | 165.838,00 |
| 06.11.2020 | 34,98 | 35,28 | 33,59 | 33,62 | -3,14% | 119.732,00 |
| 05.11.2020 | 36,35 | 36,99 | 34,63 | 34,71 | -3,50% | 132.728,00 |
| 04.11.2020 | 36,19 | 36,30 | 35,18 | 35,97 | -0,69% | 242.884,00 |
| 03.11.2020 | 34,92 | 36,40 | 34,52 | 36,22 | 5,91% | 390.002,00 |
| 02.11.2020 | 33,29 | 34,74 | 33,12 | 34,20 | 4,08% | 264.685,00 |
| 30.10.2020 | 32,45 | 33,02 | 32,04 | 32,86 | 0,64% | 230.617,00 |
| 29.10.2020 | 31,40 | 32,77 | 31,36 | 32,65 | 3,75% | 194.668,00 |
| 28.10.2020 | 31,69 | 32,09 | 31,18 | 31,47 | -3,53% | 182.387,00 |
| 27.10.2020 | 32,27 | 32,83 | 31,89 | 32,62 | 0,74% | 240.731,00 |
| 26.10.2020 | 33,70 | 33,70 | 32,08 | 32,38 | -5,24% | 273.779,00 |
| 23.10.2020 | 34,73 | 34,86 | 33,65 | 34,17 | -1,04% | 176.403,00 |
| 22.10.2020 | 34,90 | 35,52 | 34,25 | 34,53 | -0,49% | 348.033,00 |
| 21.10.2020 | 33,97 | 35,37 | 33,97 | 34,70 | 2,21% | 359.199,00 |
| 20.10.2020 | 32,41 | 34,03 | 32,38 | 33,95 | 5,80% | 404.583,00 |
| 19.10.2020 | 31,40 | 32,98 | 31,19 | 32,09 | 2,62% | 289.382,00 |
| 16.10.2020 | 30,92 | 31,36 | 30,50 | 31,27 | 1,20% | 185.411,00 |
| 15.10.2020 | 30,30 | 30,96 | 30,15 | 30,90 | 0,23% | 131.785,00 |
| 14.10.2020 | 30,89 | 31,18 | 30,58 | 30,83 | 0,16% | 119.410,00 |
| 13.10.2020 | 31,22 | 31,22 | 30,20 | 30,78 | -1,85% | 156.718,00 |
| 12.10.2020 | 31,48 | 31,98 | 31,25 | 31,36 | 0,10% | 85.445,00 |
| 09.10.2020 | 32,06 | 32,22 | 31,25 | 31,33 | -0,98% | 263.325,00 |
| 08.10.2020 | 31,81 | 32,09 | 30,82 | 31,64 | 0,13% | 268.610,00 |
| 07.10.2020 | 30,69 | 31,72 | 30,69 | 31,60 | 4,26% | 288.371,00 |
| 06.10.2020 | 31,11 | 31,12 | 30,27 | 30,31 | -1,97% | 196.496,00 |
| 05.10.2020 | 30,26 | 31,10 | 30,26 | 30,92 | 2,32% | 218.446,00 |
| 02.10.2020 | 29,74 | 30,46 | 29,46 | 30,22 | -0,33% | 191.920,00 |
| 01.10.2020 | 29,74 | 30,58 | 29,74 | 30,32 | 2,78% | 181.683,00 |
| 30.09.2020 | 29,72 | 29,79 | 29,22 | 29,50 | -0,87% | 268.870,00 |
| 29.09.2020 | 29,27 | 29,99 | 29,11 | 29,76 | 1,95% | 180.191,00 |
| 28.09.2020 | 29,15 | 29,53 | 28,90 | 29,19 | 1,50% | 350.004,00 |
| 25.09.2020 | 28,94 | 29,05 | 28,51 | 28,76 | -1,41% | 162.360,00 |
| 24.09.2020 | 28,68 | 29,59 | 28,38 | 29,17 | 1,21% | 271.107,00 |
| 23.09.2020 | 29,81 | 29,81 | 28,74 | 28,82 | -2,83% | 375.023,00 |
| 22.09.2020 | 29,59 | 29,80 | 29,14 | 29,66 | 1,23% | 244.593,00 |
| 21.09.2020 | 30,18 | 30,18 | 28,77 | 29,30 | -5,33% | 450.906,00 |
| 18.09.2020 | 31,30 | 31,78 | 30,70 | 30,95 | -0,67% | 256.903,00 |
| 17.09.2020 | 30,68 | 31,31 | 30,38 | 31,16 | -0,51% | 311.599,00 |
| 16.09.2020 | 32,32 | 32,32 | 31,19 | 31,32 | -2,06% | 214.815,00 |
| 15.09.2020 | 33,53 | 33,59 | 31,94 | 31,98 | -3,88% | 200.267,00 |
| 14.09.2020 | 32,03 | 33,36 | 32,03 | 33,27 | 4,89% | 413.425,00 |
| 11.09.2020 | 32,33 | 32,64 | 31,55 | 31,72 | -3,15% | 357.900,00 |
| 10.09.2020 | 33,33 | 33,79 | 32,71 | 32,75 | -1,24% | 214.616,00 |
| 09.09.2020 | 33,02 | 33,42 | 32,57 | 33,16 | 1,75% | 335.729,00 |
| 08.09.2020 | 32,60 | 33,43 | 32,17 | 32,59 | -2,66% | 155.312,00 |