71,688NOK
3,01%
Echtzeit-Aktienkurs Norsk Hydro ASA
Bid:
Ask:
Aktienkurse zur Norsk Hydro ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 69,52 | 72,03 | 69,52 | 71,77 | 3,13% | - |
| 30.05.2024 | 68,64 | 70,18 | 68,17 | 69,59 | 0,70% | - |
| 29.05.2024 | 70,14 | 71,31 | 69,06 | 69,11 | -1,43% | - |
| 28.05.2024 | 69,08 | 70,92 | 68,61 | 70,11 | 2,35% | - |
| 27.05.2024 | 68,93 | 69,29 | 68,23 | 68,50 | -0,89% | - |
| 24.05.2024 | 67,94 | 69,14 | 67,94 | 69,11 | 0,11% | - |
| 23.05.2024 | 68,93 | 69,18 | 67,88 | 69,03 | 0,02% | - |
| 22.05.2024 | 71,12 | 71,14 | 68,98 | 69,02 | -3,36% | - |
| 21.05.2024 | 68,09 | 71,70 | 68,09 | 71,42 | 4,22% | - |
| 20.05.2024 | 68,57 | 69,97 | 67,88 | 68,53 | 1,27% | - |
| 17.05.2024 | 67,10 | 68,09 | 67,06 | 67,67 | 0,77% | - |
| 16.05.2024 | 67,16 | 67,78 | 66,55 | 67,16 | -0,27% | - |
| 15.05.2024 | 67,86 | 68,46 | 66,92 | 67,34 | -1,27% | - |
| 14.05.2024 | 67,90 | 68,58 | 67,43 | 68,20 | 0,03% | - |
| 13.05.2024 | 67,25 | 68,22 | 66,05 | 68,19 | 1,12% | - |
| 10.05.2024 | 66,62 | 68,34 | 66,54 | 67,43 | 0,74% | - |
| 09.05.2024 | 66,38 | 66,93 | 66,23 | 66,93 | 1,30% | - |
| 08.05.2024 | 68,69 | 68,69 | 65,49 | 66,07 | -5,76% | - |
| 07.05.2024 | 70,44 | 70,75 | 69,43 | 70,11 | -0,50% | - |
| 06.05.2024 | 69,49 | 70,58 | 69,30 | 70,46 | 1,75% | - |
| 03.05.2024 | 68,07 | 69,46 | 68,04 | 69,25 | 2,50% | - |
| 02.05.2024 | 68,83 | 69,69 | 67,48 | 67,56 | -1,81% | - |
| 30.04.2024 | 69,92 | 69,92 | 68,53 | 68,81 | -1,39% | - |
| 29.04.2024 | 70,01 | 70,57 | 69,36 | 69,77 | -0,10% | - |
| 26.04.2024 | 68,47 | 70,65 | 68,28 | 69,84 | 2,41% | - |
| 25.04.2024 | 67,03 | 68,41 | 66,96 | 68,20 | 1,42% | - |
| 24.04.2024 | 68,03 | 69,34 | 66,14 | 67,25 | -1,32% | - |
| 23.04.2024 | 69,72 | 69,72 | 67,42 | 68,15 | -2,38% | - |
| 22.04.2024 | 71,70 | 71,70 | 69,53 | 69,81 | -0,57% | - |
| 19.04.2024 | 70,66 | 71,59 | 70,19 | 70,21 | -1,07% | - |
| 18.04.2024 | 71,53 | 71,77 | 70,61 | 70,97 | -1,15% | - |
| 17.04.2024 | 68,90 | 71,98 | 68,90 | 71,80 | 2,77% | - |
| 16.04.2024 | 71,43 | 71,43 | 62,51 | 69,86 | -2,61% | - |
| 15.04.2024 | 74,26 | 74,80 | 71,66 | 71,74 | 0,29% | - |
| 12.04.2024 | 69,35 | 71,65 | 69,06 | 71,53 | 3,93% | - |
| 11.04.2024 | 68,89 | 69,74 | 67,92 | 68,83 | -0,25% | - |
| 10.04.2024 | 68,42 | 69,57 | 67,26 | 69,00 | 1,00% | - |
| 09.04.2024 | 67,67 | 68,90 | 67,67 | 68,31 | 0,45% | - |
| 08.04.2024 | 67,29 | 68,95 | 67,26 | 68,01 | 1,37% | - |
| 05.04.2024 | 67,19 | 67,88 | 66,72 | 67,09 | -0,04% | - |
| 04.04.2024 | 65,46 | 68,81 | 65,46 | 67,11 | 2,98% | - |
| 03.04.2024 | 62,85 | 66,20 | 62,33 | 65,17 | 4,22% | - |
| 02.04.2024 | 60,22 | 63,57 | 60,22 | 62,53 | 4,31% | - |
| 28.03.2024 | 59,53 | 60,02 | 59,52 | 59,95 | 0,83% | - |
| 27.03.2024 | 60,46 | 60,46 | 59,00 | 59,45 | -1,14% | - |
| 26.03.2024 | 60,03 | 60,67 | 59,52 | 60,13 | -0,77% | - |
| 25.03.2024 | 60,43 | 60,61 | 59,55 | 60,60 | -0,65% | - |
| 22.03.2024 | 60,46 | 61,02 | 60,09 | 61,00 | 0,17% | - |
| 21.03.2024 | 59,76 | 61,08 | 59,76 | 60,89 | 2,68% | - |
| 20.03.2024 | 57,97 | 59,46 | 57,97 | 59,31 | 1,21% | - |
| 19.03.2024 | 58,39 | 58,61 | 57,32 | 58,60 | 0,45% | - |
| 18.03.2024 | 57,81 | 58,91 | 57,81 | 58,34 | 0,75% | - |
| 15.03.2024 | 57,57 | 58,97 | 57,57 | 57,91 | 0,58% | - |
| 14.03.2024 | 58,08 | 58,29 | 57,44 | 57,57 | -0,96% | - |
| 13.03.2024 | 56,98 | 58,20 | 56,54 | 58,13 | 1,95% | - |
| 12.03.2024 | 56,31 | 57,73 | 56,31 | 57,02 | 3,31% | - |
| 11.03.2024 | 56,09 | 56,09 | 54,68 | 55,19 | -1,35% | - |
| 08.03.2024 | 56,12 | 56,31 | 55,18 | 55,95 | 0,12% | - |
| 07.03.2024 | 54,24 | 56,38 | 53,84 | 55,88 | 2,29% | - |
| 06.03.2024 | 53,57 | 54,66 | 53,29 | 54,63 | 2,05% | - |
| 05.03.2024 | 54,74 | 54,74 | 53,35 | 53,54 | -2,44% | - |
| 04.03.2024 | 55,08 | 55,08 | 54,24 | 54,87 | -0,04% | - |
| 01.03.2024 | 55,12 | 55,35 | 54,04 | 54,90 | -0,33% | - |
| 29.02.2024 | 54,73 | 55,09 | 54,34 | 55,08 | 0,74% | - |
| 28.02.2024 | 56,46 | 56,46 | 54,10 | 54,67 | -2,60% | - |
| 27.02.2024 | 56,28 | 56,90 | 56,00 | 56,13 | 0,20% | - |
| 26.02.2024 | 56,03 | 56,25 | 55,44 | 56,02 | -1,20% | - |
| 23.02.2024 | 57,06 | 57,09 | 55,94 | 56,71 | -0,50% | - |
| 22.02.2024 | 58,39 | 58,39 | 56,83 | 56,99 | -0,83% | - |
| 21.02.2024 | 56,82 | 58,55 | 56,72 | 57,47 | 2,10% | - |
| 20.02.2024 | 56,87 | 57,49 | 56,06 | 56,29 | -0,47% | - |
| 19.02.2024 | 58,07 | 58,07 | 56,52 | 56,56 | -3,36% | - |
| 16.02.2024 | 55,82 | 58,55 | 55,82 | 58,52 | 4,29% | - |
| 15.02.2024 | 56,39 | 57,02 | 55,38 | 56,11 | -0,73% | - |
| 14.02.2024 | 57,19 | 57,19 | 55,58 | 56,53 | -2,23% | - |
| 13.02.2024 | 59,00 | 59,26 | 57,67 | 57,82 | -2,18% | - |
| 12.02.2024 | 58,99 | 59,29 | 58,61 | 59,10 | 0,68% | - |
| 09.02.2024 | 59,54 | 59,54 | 58,34 | 58,71 | -0,95% | - |
| 08.02.2024 | 59,21 | 60,20 | 59,21 | 59,27 | 1,11% | - |
| 07.02.2024 | 61,16 | 61,16 | 58,61 | 58,62 | -3,65% | - |
| 06.02.2024 | 59,38 | 61,04 | 59,38 | 60,84 | 2,78% | - |
| 05.02.2024 | 61,59 | 61,59 | 58,79 | 59,19 | -3,73% | - |
| 02.02.2024 | 62,18 | 62,18 | 60,65 | 61,49 | -0,17% | - |
| 01.02.2024 | 62,01 | 62,15 | 61,46 | 61,59 | -0,11% | - |
| 31.01.2024 | 61,51 | 62,05 | 61,45 | 61,66 | 0,35% | - |
| 30.01.2024 | 63,15 | 63,15 | 61,25 | 61,45 | -2,91% | - |
| 29.01.2024 | 62,41 | 63,29 | 62,03 | 63,29 | 0,66% | - |
| 26.01.2024 | 62,04 | 62,90 | 61,86 | 62,87 | 0,79% | - |
| 25.01.2024 | 62,56 | 62,56 | 61,07 | 62,38 | 0,13% | - |
| 24.01.2024 | 63,44 | 64,63 | 62,07 | 62,30 | -1,24% | - |
| 23.01.2024 | 59,05 | 63,09 | 59,05 | 63,08 | 7,71% | - |
| 22.01.2024 | 60,16 | 60,16 | 58,37 | 58,56 | -1,72% | - |
| 19.01.2024 | 60,76 | 61,23 | 59,40 | 59,59 | -0,41% | - |
| 18.01.2024 | 60,59 | 60,69 | 59,14 | 59,83 | -0,68% | - |
| 17.01.2024 | 61,24 | 61,24 | 59,35 | 60,24 | -2,27% | - |
| 16.01.2024 | 62,58 | 62,83 | 61,64 | 61,64 | -1,44% | - |
| 15.01.2024 | 64,28 | 64,28 | 62,51 | 62,54 | -2,13% | - |
| 12.01.2024 | 65,79 | 65,97 | 63,75 | 63,90 | -1,91% | - |
| 11.01.2024 | 66,71 | 66,96 | 65,12 | 65,15 | -2,63% | - |
| 10.01.2024 | 66,55 | 66,93 | 66,12 | 66,91 | 1,65% | - |