549,757NOK
0,35%
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 | 547,18 | 549,07 | 546,60 | 547,85 | 0,00% | - |
| 16.05.2024 | 548,91 | 549,02 | 543,09 | 547,82 | -0,21% | - |
| 15.05.2024 | 558,22 | 563,13 | 547,66 | 548,98 | -2,22% | - |
| 14.05.2024 | 566,17 | 566,17 | 555,20 | 561,47 | -0,29% | - |
| 13.05.2024 | 559,79 | 564,37 | 553,65 | 563,12 | 0,69% | - |
| 10.05.2024 | 551,49 | 559,74 | 551,49 | 559,28 | 1,55% | - |
| 09.05.2024 | 547,69 | 550,83 | 546,17 | 550,73 | 0,64% | - |
| 08.05.2024 | 536,96 | 548,50 | 534,72 | 547,22 | 1,77% | - |
| 07.05.2024 | 561,84 | 569,18 | 537,02 | 537,69 | -4,15% | - |
| 06.05.2024 | 561,70 | 561,70 | 553,77 | 560,95 | -0,46% | - |
| 03.05.2024 | 559,81 | 566,17 | 556,06 | 563,57 | 0,96% | - |
| 02.05.2024 | 563,75 | 565,47 | 556,17 | 558,21 | -1,37% | - |
| 30.04.2024 | 567,46 | 572,32 | 564,43 | 565,98 | 0,13% | - |
| 29.04.2024 | 580,06 | 580,06 | 563,43 | 565,26 | -2,20% | - |
| 26.04.2024 | 576,48 | 579,69 | 572,62 | 577,98 | 0,87% | - |
| 25.04.2024 | 569,32 | 573,71 | 566,11 | 572,99 | 0,76% | - |
| 24.04.2024 | 569,01 | 573,19 | 562,17 | 568,64 | 0,18% | - |
| 23.04.2024 | 576,16 | 576,16 | 566,24 | 567,61 | -0,94% | - |
| 22.04.2024 | 577,35 | 577,35 | 566,21 | 573,00 | 0,07% | - |
| 19.04.2024 | 576,56 | 576,56 | 563,37 | 572,61 | -1,52% | - |
| 18.04.2024 | 590,86 | 590,86 | 566,90 | 581,48 | -1,26% | - |
| 17.04.2024 | 594,95 | 598,30 | 587,81 | 588,92 | -1,09% | - |
| 16.04.2024 | 589,70 | 597,19 | 589,70 | 595,38 | 0,71% | - |
| 15.04.2024 | 606,66 | 606,66 | 590,39 | 591,16 | -1,75% | - |
| 12.04.2024 | 608,23 | 608,97 | 600,95 | 601,67 | -0,54% | - |
| 11.04.2024 | 585,64 | 608,09 | 585,64 | 604,96 | 3,62% | - |
| 10.04.2024 | 583,61 | 584,94 | 578,37 | 583,84 | 0,78% | - |
| 09.04.2024 | 587,85 | 592,37 | 578,79 | 579,33 | -1,63% | - |
| 08.04.2024 | 592,14 | 594,55 | 588,32 | 588,90 | -0,28% | - |
| 05.04.2024 | 581,59 | 593,03 | 581,59 | 590,53 | 1,11% | - |
| 04.04.2024 | 591,89 | 597,35 | 583,78 | 584,02 | -1,47% | - |
| 03.04.2024 | 572,32 | 594,09 | 572,31 | 592,71 | 3,73% | - |
| 02.04.2024 | 578,78 | 581,86 | 568,87 | 571,40 | -1,30% | - |
| 28.03.2024 | 577,71 | 579,31 | 577,69 | 578,92 | 0,45% | - |
| 27.03.2024 | 574,70 | 578,22 | 570,99 | 576,33 | 1,01% | - |
| 26.03.2024 | 566,64 | 574,46 | 564,35 | 570,56 | 0,99% | - |
| 25.03.2024 | 572,40 | 581,86 | 563,92 | 564,95 | -1,14% | - |
| 22.03.2024 | 569,99 | 582,45 | 568,57 | 571,49 | -0,13% | - |
| 21.03.2024 | 559,03 | 575,43 | 559,03 | 572,23 | 1,43% | - |
| 20.03.2024 | 574,82 | 575,41 | 563,92 | 564,15 | -1,90% | - |
| 19.03.2024 | 575,11 | 578,12 | 570,59 | 575,06 | 0,01% | - |
| 18.03.2024 | 578,09 | 587,58 | 570,58 | 575,03 | 0,46% | - |
| 15.03.2024 | 564,20 | 574,21 | 563,92 | 572,38 | 1,44% | - |
| 14.03.2024 | 571,48 | 573,48 | 562,59 | 564,25 | -1,11% | - |
| 13.03.2024 | 570,69 | 572,48 | 565,96 | 570,59 | 0,34% | - |
| 12.03.2024 | 569,11 | 572,74 | 565,42 | 568,64 | 0,02% | - |
| 11.03.2024 | 564,56 | 569,27 | 562,40 | 568,54 | 0,22% | - |
| 08.03.2024 | 547,64 | 568,04 | 546,58 | 567,27 | 3,50% | - |
| 07.03.2024 | 539,90 | 551,79 | 539,90 | 548,09 | 1,54% | - |
| 06.03.2024 | 541,34 | 548,01 | 539,04 | 539,79 | -0,08% | - |
| 05.03.2024 | 543,38 | 545,30 | 539,19 | 540,21 | -0,75% | - |
| 04.03.2024 | 553,63 | 560,06 | 537,74 | 544,28 | -1,23% | - |
| 01.03.2024 | 544,59 | 552,94 | 544,59 | 551,05 | 1,56% | - |
| 29.02.2024 | 549,73 | 549,73 | 540,16 | 542,59 | -0,84% | - |
| 28.02.2024 | 537,88 | 549,77 | 535,39 | 547,16 | 1,77% | - |
| 27.02.2024 | 526,65 | 538,52 | 526,65 | 537,64 | 2,11% | - |
| 26.02.2024 | 516,83 | 530,78 | 510,11 | 526,51 | 1,68% | - |
| 23.02.2024 | 533,31 | 533,34 | 515,72 | 517,81 | -2,48% | - |
| 22.02.2024 | 539,10 | 544,82 | 527,86 | 531,00 | -1,37% | - |
| 21.02.2024 | 539,63 | 551,17 | 534,35 | 538,36 | -2,48% | - |
| 20.02.2024 | 515,05 | 552,07 | 514,03 | 552,03 | 8,28% | - |
| 19.02.2024 | 497,81 | 509,87 | 497,27 | 509,81 | 2,05% | - |
| 16.02.2024 | 494,71 | 503,14 | 492,85 | 499,59 | 0,10% | - |
| 15.02.2024 | 507,20 | 507,20 | 480,70 | 499,10 | -1,08% | - |
| 14.02.2024 | 502,32 | 506,82 | 500,00 | 504,56 | -0,06% | - |
| 13.02.2024 | 496,22 | 505,23 | 496,22 | 504,84 | 1,35% | - |
| 12.02.2024 | 493,28 | 498,12 | 490,81 | 498,12 | 1,18% | - |
| 09.02.2024 | 492,13 | 496,04 | 489,23 | 492,32 | 0,33% | - |
| 08.02.2024 | 497,58 | 497,58 | 488,41 | 490,69 | -1,02% | - |
| 07.02.2024 | 494,91 | 497,32 | 492,54 | 495,76 | 0,22% | - |
| 06.02.2024 | 493,62 | 495,73 | 486,73 | 494,65 | 1,40% | - |
| 05.02.2024 | 492,64 | 497,53 | 485,36 | 487,80 | -1,15% | - |
| 02.02.2024 | 505,16 | 505,16 | 492,17 | 493,49 | -1,32% | - |
| 01.02.2024 | 499,30 | 506,11 | 499,10 | 500,11 | 0,22% | - |
| 31.01.2024 | 504,20 | 507,46 | 498,65 | 498,99 | -1,04% | - |
| 30.01.2024 | 505,98 | 507,18 | 503,31 | 504,26 | -0,22% | - |
| 29.01.2024 | 505,99 | 508,22 | 501,54 | 505,35 | -0,43% | - |
| 26.01.2024 | 494,65 | 507,58 | 493,33 | 507,55 | 2,87% | - |
| 25.01.2024 | 488,57 | 497,57 | 488,57 | 493,36 | 1,01% | - |
| 24.01.2024 | 495,91 | 495,91 | 483,95 | 488,43 | -0,68% | - |
| 23.01.2024 | 493,39 | 494,34 | 481,80 | 491,75 | 0,08% | - |
| 22.01.2024 | 510,87 | 510,87 | 482,01 | 491,35 | -4,16% | - |
| 19.01.2024 | 506,27 | 518,69 | 501,05 | 512,67 | 1,31% | - |
| 18.01.2024 | 514,64 | 517,02 | 503,04 | 506,06 | -0,79% | - |
| 17.01.2024 | 509,42 | 510,40 | 503,96 | 510,08 | -0,53% | - |
| 16.01.2024 | 504,82 | 518,78 | 500,90 | 512,78 | 1,30% | - |
| 15.01.2024 | 510,02 | 519,02 | 504,45 | 506,20 | 1,02% | - |
| 12.01.2024 | 501,81 | 506,67 | 498,38 | 501,10 | 0,40% | - |
| 11.01.2024 | 507,30 | 507,30 | 497,94 | 499,11 | -1,06% | - |
| 10.01.2024 | 505,43 | 508,48 | 497,24 | 504,44 | 0,20% | - |
| 09.01.2024 | 502,94 | 510,55 | 499,83 | 503,42 | 0,07% | - |
| 08.01.2024 | 525,09 | 525,09 | 499,20 | 503,07 | -4,28% | - |
| 05.01.2024 | 516,03 | 526,92 | 511,66 | 525,57 | 0,81% | - |
| 04.01.2024 | 518,08 | 528,93 | 517,79 | 521,34 | 0,76% | - |
| 03.01.2024 | 515,99 | 518,85 | 505,99 | 517,38 | 0,28% | - |
| 02.01.2024 | 497,82 | 518,02 | 497,28 | 515,93 | 4,41% | - |
| 29.12.2023 | 500,75 | 500,75 | 492,23 | 494,14 | -0,79% | - |
| 28.12.2023 | 496,03 | 499,83 | 493,68 | 498,07 | 1,06% | - |
| 27.12.2023 | 494,61 | 496,12 | 491,70 | 492,84 | -0,21% | - |
| 22.12.2023 | 493,19 | 497,24 | 486,83 | 493,87 | 0,03% | - |