Norsk Hydro ASA NHY
OSL · Norwegen · Nicht-Energie-Rohstoffe
NOK 79,44-3,20 (-3,87 %)
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 79,44 | -3,87 % | NOK 81,50 | NOK 81,74 | NOK 78,70 | 6,38M |
| 2026-09-30 | NOK 82,64 | +0,29 % | NOK 81,80 | NOK 83,10 | NOK 81,64 | 2,93M |
| 2026-09-29 | NOK 82,40 | -0,51 % | NOK 83,74 | NOK 84,00 | NOK 81,82 | 2,80M |
| 2026-09-28 | NOK 82,82 | +0,53 % | NOK 82,42 | NOK 83,16 | NOK 81,86 | 1,63M |
| 2026-09-25 | NOK 82,38 | -0,70 % | NOK 82,80 | NOK 83,30 | NOK 81,60 | 2,46M |
| 2026-09-24 | NOK 82,96 | -1,64 % | NOK 83,78 | NOK 84,90 | NOK 82,92 | 1,88M |
| 2026-09-23 | NOK 84,34 | -1,40 % | NOK 85,22 | NOK 86,00 | NOK 84,20 | 1,69M |
| 2026-09-22 | NOK 85,54 | +0,92 % | NOK 85,00 | NOK 86,30 | NOK 85,00 | 1,57M |
| 2026-09-21 | NOK 84,76 | -1,49 % | NOK 85,98 | NOK 86,36 | NOK 84,42 | 2,18M |
| 2026-09-18 | NOK 86,04 | -0,58 % | NOK 86,58 | NOK 87,60 | NOK 86,04 | 6,80M |
| 2026-09-17 | NOK 86,54 | +2,00 % | NOK 84,80 | NOK 86,76 | NOK 84,80 | 4,42M |
| 2026-09-16 | NOK 84,84 | +0,40 % | NOK 84,30 | NOK 85,52 | NOK 83,70 | 3,84M |
| 2026-09-15 | NOK 84,50 | -1,84 % | NOK 86,16 | NOK 86,44 | NOK 84,38 | 2,46M |
| 2026-09-14 | NOK 86,08 | -1,67 % | NOK 87,00 | NOK 87,14 | NOK 85,68 | 2,58M |
| 2026-09-11 | NOK 87,54 | -3,80 % | NOK 87,78 | NOK 89,28 | NOK 87,16 | 3,68M |
| 2026-09-10 | NOK 91,00 | -1,94 % | NOK 92,80 | NOK 93,20 | NOK 90,70 | 3,06M |
| 2026-09-09 | NOK 92,80 | -1,28 % | NOK 94,34 | NOK 95,12 | NOK 92,80 | 4,00M |
| 2026-09-08 | NOK 94,00 | -0,44 % | NOK 94,40 | NOK 94,76 | NOK 93,66 | 3,24M |
| 2026-09-07 | NOK 94,42 | +0,53 % | NOK 93,88 | NOK 94,84 | NOK 93,88 | 1,27M |
| 2026-09-04 | NOK 93,92 | -1,26 % | NOK 94,56 | NOK 94,96 | NOK 93,38 | 2,40M |
| 2026-09-03 | NOK 95,12 | +3,06 % | NOK 92,40 | NOK 96,82 | NOK 92,36 | 3,03M |
| 2026-09-02 | NOK 92,30 | -0,24 % | NOK 91,44 | NOK 92,98 | NOK 91,40 | 3,13M |
| 2026-09-01 | NOK 92,52 | -1,47 % | NOK 95,00 | NOK 95,00 | NOK 92,06 | 3,22M |
| 2026-08-31 | NOK 93,90 | +0,71 % | NOK 93,94 | NOK 94,36 | NOK 93,42 | 4,10M |
| 2026-08-28 | NOK 93,24 | +1,33 % | NOK 92,92 | NOK 93,72 | NOK 92,60 | 3,14M |
| 2026-08-27 | NOK 92,02 | -0,80 % | NOK 93,18 | NOK 93,18 | NOK 91,38 | 2,12M |
| 2026-08-26 | NOK 92,76 | -0,66 % | NOK 93,00 | NOK 94,40 | NOK 92,70 | 2,12M |
| 2026-08-25 | NOK 93,38 | -0,11 % | NOK 93,02 | NOK 93,80 | NOK 92,60 | 2,04M |
| 2026-08-24 | NOK 93,48 | +1,63 % | NOK 91,90 | NOK 94,02 | NOK 91,90 | 2,58M |
| 2026-08-21 | NOK 91,98 | +4,21 % | NOK 89,84 | NOK 92,34 | NOK 89,84 | 5,33M |
| 2026-08-20 | NOK 88,26 | -2,90 % | NOK 90,62 | NOK 91,44 | NOK 87,06 | 3,69M |
| 2026-08-19 | NOK 90,90 | +0,84 % | NOK 90,36 | NOK 92,02 | NOK 90,02 | 2,99M |
| 2026-08-18 | NOK 90,14 | -0,11 % | NOK 89,74 | NOK 90,64 | NOK 88,86 | 2,75M |
| 2026-08-17 | NOK 90,24 | +0,53 % | NOK 90,28 | NOK 91,02 | NOK 89,70 | 2,23M |
| 2026-08-14 | NOK 89,76 | -0,29 % | NOK 90,38 | NOK 90,38 | NOK 89,12 | 2,77M |
| 2026-08-13 | NOK 90,02 | -2,43 % | NOK 90,76 | NOK 90,82 | NOK 88,96 | 3,15M |
| 2026-08-12 | NOK 92,26 | -0,17 % | NOK 92,70 | NOK 93,70 | NOK 91,86 | 2,90M |
| 2026-08-11 | NOK 92,42 | -1,13 % | NOK 94,00 | NOK 94,12 | NOK 90,92 | 4,18M |
| 2026-08-10 | NOK 93,48 | +3,13 % | NOK 91,46 | NOK 93,62 | NOK 91,36 | 3,94M |
| 2026-08-07 | NOK 90,64 | +1,12 % | NOK 90,26 | NOK 90,92 | NOK 89,44 | 3,63M |
| 2026-08-06 | NOK 89,64 | -1,54 % | NOK 90,08 | NOK 90,92 | NOK 87,98 | 3,62M |
| 2026-08-05 | NOK 91,04 | +1,74 % | NOK 90,42 | NOK 91,10 | NOK 89,54 | 3,11M |
| 2026-08-04 | NOK 89,48 | +2,71 % | NOK 88,00 | NOK 90,64 | NOK 88,00 | 3,38M |
| 2026-08-03 | NOK 87,12 | +0,53 % | NOK 86,66 | NOK 87,30 | NOK 85,94 | 2,96M |
| 2026-07-31 | NOK 86,66 | -0,12 % | NOK 87,14 | NOK 88,18 | NOK 86,16 | 3,42M |
| 2026-07-30 | NOK 86,76 | +1,90 % | NOK 86,56 | NOK 87,56 | NOK 85,94 | 3,02M |
| 2026-07-29 | NOK 85,14 | +0,76 % | NOK 85,44 | NOK 87,38 | NOK 84,48 | 3,02M |
| 2026-07-28 | NOK 84,50 | -0,78 % | NOK 85,80 | NOK 86,14 | NOK 83,52 | 3,16M |
| 2026-07-27 | NOK 85,16 | -1,14 % | NOK 85,74 | NOK 86,16 | NOK 84,34 | 3,25M |
| 2026-07-24 | NOK 86,14 | -2,42 % | NOK 87,06 | NOK 87,88 | NOK 86,00 | 2,89M |
| 2026-07-23 | NOK 88,28 | +2,96 % | NOK 85,82 | NOK 88,28 | NOK 85,40 | 4,94M |
| 2026-07-22 | NOK 85,74 | +2,44 % | NOK 85,02 | NOK 87,58 | NOK 85,00 | 5,29M |
| 2026-07-21 | NOK 83,70 | +1,21 % | NOK 84,86 | NOK 85,44 | NOK 83,56 | 3,95M |
| 2026-07-20 | NOK 82,70 | -2,66 % | NOK 86,40 | NOK 86,40 | NOK 82,70 | 4,19M |
| 2026-07-17 | NOK 84,96 | -0,12 % | NOK 84,52 | NOK 85,06 | NOK 84,20 | 7,55M |
| 2026-07-16 | NOK 85,06 | -2,79 % | NOK 87,50 | NOK 87,62 | NOK 85,06 | 3,76M |
| 2026-07-15 | NOK 87,50 | -1,66 % | NOK 89,74 | NOK 89,74 | NOK 87,50 | 2,27M |
| 2026-07-14 | NOK 88,98 | +2,96 % | NOK 88,14 | NOK 90,36 | NOK 87,74 | 4,94M |
| 2026-07-13 | NOK 86,42 | +1,60 % | NOK 84,58 | NOK 86,62 | NOK 84,42 | 2,71M |
| 2026-07-10 | NOK 85,06 | +0,26 % | NOK 85,00 | NOK 86,50 | NOK 84,46 | 2,49M |
| 2026-07-09 | NOK 84,84 | +0,50 % | NOK 85,42 | NOK 85,94 | NOK 84,38 | 2,74M |
| 2026-07-08 | NOK 84,42 | -2,16 % | NOK 86,90 | NOK 87,12 | NOK 83,34 | 6,22M |
| 2026-07-07 | NOK 86,28 | -1,17 % | NOK 86,38 | NOK 86,98 | NOK 85,40 | 4,08M |
| 2026-07-06 | NOK 87,30 | +1,28 % | NOK 86,00 | NOK 87,64 | NOK 85,88 | 3,02M |
| 2026-07-03 | NOK 86,20 | +0,12 % | NOK 86,90 | NOK 87,18 | NOK 86,02 | 2,27M |
| 2026-07-02 | NOK 86,10 | -2,20 % | NOK 87,14 | NOK 87,24 | NOK 84,76 | 4,67M |
| 2026-07-01 | NOK 88,04 | -1,96 % | NOK 89,14 | NOK 89,64 | NOK 86,70 | 4,38M |
| 2026-06-30 | NOK 89,80 | +0,18 % | NOK 90,42 | NOK 90,88 | NOK 89,80 | 3,03M |
| 2026-06-29 | NOK 89,64 | +0,76 % | NOK 88,60 | NOK 91,42 | NOK 88,60 | 3,22M |
| 2026-06-26 | NOK 88,96 | -1,42 % | NOK 89,76 | NOK 90,24 | NOK 88,94 | 4,35M |
| 2026-06-25 | NOK 90,24 | -1,44 % | NOK 90,02 | NOK 91,02 | NOK 89,68 | 5,29M |
| 2026-06-24 | NOK 91,56 | -2,55 % | NOK 94,24 | NOK 94,50 | NOK 90,32 | 5,62M |
| 2026-06-23 | NOK 93,96 | -3,77 % | NOK 95,50 | NOK 95,82 | NOK 92,34 | 6,51M |
| 2026-06-22 | NOK 97,64 | -4,13 % | NOK 102,60 | NOK 103,40 | NOK 97,30 | 6,18M |
| 2026-06-19 | NOK 101,85 | +0,10 % | NOK 101,75 | NOK 101,85 | NOK 100,05 | 4,79M |
| 2026-06-18 | NOK 101,75 | -0,88 % | NOK 101,85 | NOK 102,25 | NOK 100,85 | 3,74M |
| 2026-06-17 | NOK 102,65 | -0,34 % | NOK 102,70 | NOK 103,20 | NOK 101,35 | 3,54M |
| 2026-06-16 | NOK 103,00 | -0,05 % | NOK 102,30 | NOK 103,00 | NOK 101,40 | 5,46M |
| 2026-06-15 | NOK 103,05 | -6,15 % | NOK 108,00 | NOK 108,10 | NOK 101,90 | 6,58M |
| 2026-06-12 | NOK 109,80 | -0,81 % | NOK 111,65 | NOK 112,35 | NOK 106,25 | 5,33M |
| 2026-06-11 | NOK 110,70 | +0,64 % | NOK 107,85 | NOK 110,90 | NOK 107,50 | 3,58M |
| 2026-06-10 | NOK 110,00 | -2,74 % | NOK 112,80 | NOK 113,00 | NOK 108,10 | 3,97M |
| 2026-06-09 | NOK 113,10 | -1,22 % | NOK 114,70 | NOK 115,35 | NOK 112,65 | 3,16M |
| 2026-06-08 | NOK 114,50 | -1,34 % | NOK 115,70 | NOK 115,85 | NOK 113,70 | 3,51M |
| 2026-06-05 | NOK 116,05 | -1,74 % | NOK 117,90 | NOK 118,25 | NOK 115,70 | 3,33M |
| 2026-06-04 | NOK 118,10 | -0,51 % | NOK 117,65 | NOK 118,50 | NOK 117,10 | 2,49M |
| 2026-06-03 | NOK 118,70 | -0,63 % | NOK 120,00 | NOK 120,40 | NOK 117,40 | 3,10M |
| 2026-06-02 | NOK 119,45 | +4,32 % | NOK 115,80 | NOK 119,85 | NOK 115,80 | 3,67M |
| 2026-06-01 | NOK 114,50 | +1,15 % | NOK 114,20 | NOK 115,45 | NOK 113,30 | 3,09M |
| 2026-05-29 | NOK 113,20 | -0,48 % | NOK 114,00 | NOK 114,40 | NOK 112,20 | 13,49M |