Nordhealth AS NORDH
OSL · Norwegen · Technologiedienstleistungen
NOK 25,00+0,20 (+0,81 %)
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 25,00 | +0,81 % | NOK 24,80 | NOK 26,00 | NOK 24,80 | 91,47K |
| 2026-09-30 | NOK 24,80 | +4,20 % | NOK 23,60 | NOK 24,80 | NOK 23,60 | 3,21M |
| 2026-09-29 | NOK 23,80 | -4,03 % | NOK 24,40 | NOK 24,60 | NOK 23,80 | 2,65K |
| 2026-09-28 | NOK 24,80 | 0,00 % | NOK 24,20 | NOK 25,20 | NOK 24,20 | 88,89K |
| 2026-09-25 | NOK 24,80 | +2,48 % | NOK 24,80 | NOK 24,80 | NOK 24,80 | 85 |
| 2026-09-24 | NOK 24,20 | 0,00 % | NOK 24,00 | NOK 24,80 | NOK 24,00 | 12,83K |
| 2026-09-23 | NOK 24,20 | -3,20 % | NOK 24,40 | NOK 24,40 | NOK 24,20 | 538 |
| 2026-09-22 | NOK 25,00 | +2,46 % | NOK 24,80 | NOK 25,00 | NOK 24,80 | 2,00K |
| 2026-09-21 | NOK 24,40 | -2,40 % | NOK 24,40 | NOK 24,40 | NOK 24,40 | 3 |
| 2026-09-18 | NOK 25,00 | +0,81 % | NOK 24,60 | NOK 25,00 | NOK 24,60 | 258 |
| 2026-09-17 | NOK 24,80 | 0,00 % | NOK 24,80 | NOK 24,80 | NOK 24,60 | 16,06K |
| 2026-09-16 | NOK 24,80 | 0,00 % | NOK 24,40 | NOK 24,80 | NOK 24,40 | 1,30K |
| 2026-09-15 | NOK 24,80 | +2,48 % | NOK 24,60 | NOK 24,80 | NOK 24,60 | 2,00K |
| 2026-09-14 | NOK 24,20 | -3,20 % | NOK 24,80 | NOK 24,80 | NOK 24,20 | 1,22K |
| 2026-09-11 | NOK 25,00 | 0,00 % | NOK 25,00 | NOK 25,00 | NOK 25,00 | 0 |
| 2026-09-10 | NOK 25,00 | 0,00 % | NOK 25,00 | NOK 25,00 | NOK 25,00 | 18,67K |
| 2026-09-09 | NOK 25,00 | -2,34 % | NOK 25,00 | NOK 25,40 | NOK 25,00 | 11,80K |
| 2026-09-08 | NOK 25,60 | -5,19 % | NOK 25,80 | NOK 26,00 | NOK 25,00 | 15,05K |
| 2026-09-07 | NOK 27,00 | +2,27 % | NOK 27,00 | NOK 27,00 | NOK 27,00 | 550 |
| 2026-09-04 | NOK 26,40 | +3,94 % | NOK 25,60 | NOK 26,60 | NOK 25,60 | 38,97K |
| 2026-09-03 | NOK 25,40 | +2,42 % | NOK 24,60 | NOK 25,40 | NOK 24,20 | 2,27K |
| 2026-09-02 | NOK 24,80 | +5,08 % | NOK 24,20 | NOK 25,00 | NOK 24,20 | 5,18K |
| 2026-09-01 | NOK 23,60 | -2,48 % | NOK 24,00 | NOK 24,20 | NOK 23,60 | 11,74K |
| 2026-08-31 | NOK 24,20 | 0,00 % | NOK 24,20 | NOK 24,20 | NOK 24,20 | 55 |
| 2026-08-28 | NOK 24,20 | +1,68 % | NOK 24,20 | NOK 24,20 | NOK 24,00 | 1,65K |
| 2026-08-27 | NOK 23,80 | -1,65 % | NOK 24,20 | NOK 24,20 | NOK 23,60 | 17,25K |
| 2026-08-26 | NOK 24,20 | -0,82 % | NOK 24,60 | NOK 24,60 | NOK 23,80 | 18,74K |
| 2026-08-25 | NOK 24,40 | +4,27 % | NOK 23,40 | NOK 24,60 | NOK 23,40 | 2,28K |
| 2026-08-24 | NOK 23,40 | 0,00 % | NOK 23,40 | NOK 23,40 | NOK 23,40 | 2,74K |
| 2026-08-21 | NOK 23,40 | -2,50 % | NOK 24,00 | NOK 24,00 | NOK 23,40 | 8,86K |
| 2026-08-20 | NOK 24,00 | +2,56 % | NOK 23,20 | NOK 24,40 | NOK 23,20 | 12,02K |
| 2026-08-19 | NOK 23,40 | +1,74 % | NOK 23,40 | NOK 23,40 | NOK 23,20 | 7,68K |
| 2026-08-18 | NOK 23,00 | -2,54 % | NOK 23,80 | NOK 24,00 | NOK 23,00 | 3,20K |
| 2026-08-17 | NOK 23,60 | +7,27 % | NOK 22,80 | NOK 23,80 | NOK 22,80 | 21,43K |
| 2026-08-14 | NOK 22,00 | -2,65 % | NOK 22,40 | NOK 23,00 | NOK 22,00 | 16,40K |
| 2026-08-13 | NOK 22,60 | -0,88 % | NOK 23,00 | NOK 23,00 | NOK 22,40 | 551 |
| 2026-08-12 | NOK 22,80 | 0,00 % | NOK 22,80 | NOK 22,80 | NOK 22,80 | 2,67K |
| 2026-08-11 | NOK 22,80 | 0,00 % | NOK 22,80 | NOK 22,80 | NOK 22,80 | 4,60K |
| 2026-08-10 | NOK 22,80 | 0,00 % | NOK 23,00 | NOK 23,40 | NOK 22,40 | 7,01K |
| 2026-08-07 | NOK 22,80 | 0,00 % | NOK 23,00 | NOK 23,40 | NOK 22,80 | 1,93K |
| 2026-08-06 | NOK 22,80 | -0,87 % | NOK 23,40 | NOK 23,80 | NOK 22,80 | 846 |
| 2026-08-05 | NOK 23,00 | -2,54 % | NOK 23,60 | NOK 23,60 | NOK 23,00 | 3,73K |
| 2026-08-04 | NOK 23,60 | 0,00 % | NOK 23,60 | NOK 23,80 | NOK 23,60 | 14,79K |
| 2026-08-03 | NOK 23,60 | -1,67 % | NOK 24,00 | NOK 24,00 | NOK 23,60 | 589 |
| 2026-07-31 | NOK 24,00 | -0,83 % | NOK 24,20 | NOK 24,60 | NOK 24,00 | 869 |
| 2026-07-30 | NOK 24,20 | -0,82 % | NOK 24,60 | NOK 24,60 | NOK 24,20 | 181 |
| 2026-07-29 | NOK 24,40 | 0,00 % | NOK 24,40 | NOK 24,40 | NOK 24,40 | 0 |
| 2026-07-28 | NOK 24,40 | -2,40 % | NOK 24,40 | NOK 24,40 | NOK 24,40 | 124 |
| 2026-07-27 | NOK 25,00 | 0,00 % | NOK 25,00 | NOK 25,00 | NOK 25,00 | 0 |
| 2026-07-24 | NOK 25,00 | +2,46 % | NOK 24,80 | NOK 25,00 | NOK 24,80 | 345 |
| 2026-07-23 | NOK 24,40 | +2,52 % | NOK 24,40 | NOK 24,80 | NOK 24,40 | 2,59K |
| 2026-07-22 | NOK 23,80 | +0,85 % | NOK 24,40 | NOK 24,40 | NOK 23,80 | 472 |
| 2026-07-21 | NOK 23,60 | +1,72 % | NOK 23,40 | NOK 24,00 | NOK 23,40 | 6,90K |
| 2026-07-20 | NOK 23,20 | +3,57 % | NOK 23,20 | NOK 23,20 | NOK 23,20 | 392 |
| 2026-07-17 | NOK 22,40 | 0,00 % | NOK 22,40 | NOK 22,40 | NOK 22,40 | 0 |
| 2026-07-16 | NOK 22,40 | +0,90 % | NOK 22,20 | NOK 23,00 | NOK 22,20 | 2,97K |
| 2026-07-15 | NOK 22,20 | 0,00 % | NOK 22,20 | NOK 22,20 | NOK 22,20 | 0 |
| 2026-07-14 | NOK 22,20 | -2,63 % | NOK 22,80 | NOK 23,80 | NOK 21,90 | 24,09K |
| 2026-07-13 | NOK 22,80 | -0,87 % | NOK 23,20 | NOK 24,40 | NOK 22,80 | 7,66K |
| 2026-07-10 | NOK 23,00 | 0,00 % | NOK 24,00 | NOK 24,60 | NOK 23,00 | 12,68K |
| 2026-07-09 | NOK 23,00 | -8,00 % | NOK 24,40 | NOK 24,40 | NOK 22,40 | 9,72K |
| 2026-07-08 | NOK 25,00 | +0,81 % | NOK 24,20 | NOK 25,20 | NOK 24,20 | 119,56K |
| 2026-07-07 | NOK 24,80 | +4,20 % | NOK 24,40 | NOK 24,80 | NOK 24,40 | 1,83K |
| 2026-07-06 | NOK 23,80 | -12,50 % | NOK 26,80 | NOK 26,80 | NOK 23,80 | 13,27K |
| 2026-07-03 | NOK 27,20 | +11,48 % | NOK 25,00 | NOK 27,20 | NOK 25,00 | 15,87K |
| 2026-07-02 | NOK 24,40 | -2,40 % | NOK 25,00 | NOK 25,00 | NOK 24,40 | 39,01K |
| 2026-07-01 | NOK 25,00 | -3,85 % | NOK 25,00 | NOK 25,00 | NOK 25,00 | 20 |
| 2026-06-30 | NOK 26,00 | +1,56 % | NOK 25,80 | NOK 26,00 | NOK 25,20 | 3,81K |
| 2026-06-29 | NOK 25,60 | 0,00 % | NOK 25,60 | NOK 25,60 | NOK 25,60 | 0 |
| 2026-06-26 | NOK 25,60 | +3,23 % | NOK 24,80 | NOK 25,60 | NOK 24,80 | 1,64K |
| 2026-06-25 | NOK 24,80 | 0,00 % | NOK 25,40 | NOK 25,40 | NOK 24,40 | 1,58K |
| 2026-06-24 | NOK 24,80 | +0,81 % | NOK 24,60 | NOK 25,80 | NOK 24,60 | 1,59K |
| 2026-06-23 | NOK 24,60 | +6,03 % | NOK 23,20 | NOK 24,80 | NOK 23,20 | 4,18K |
| 2026-06-22 | NOK 23,20 | +6,42 % | NOK 21,80 | NOK 23,20 | NOK 21,80 | 53,11K |
| 2026-06-19 | NOK 21,80 | -0,91 % | NOK 21,80 | NOK 21,80 | NOK 21,80 | 58 |
| 2026-06-18 | NOK 22,00 | +3,77 % | NOK 22,00 | NOK 22,00 | NOK 22,00 | 10,45K |
| 2026-06-17 | NOK 21,20 | -4,50 % | NOK 22,20 | NOK 22,60 | NOK 21,20 | 6,90K |
| 2026-06-16 | NOK 22,20 | -0,89 % | NOK 22,60 | NOK 23,40 | NOK 22,20 | 21,98K |
| 2026-06-15 | NOK 22,40 | 0,00 % | NOK 22,40 | NOK 22,40 | NOK 22,40 | 0 |
| 2026-06-12 | NOK 22,40 | -4,27 % | NOK 23,80 | NOK 24,00 | NOK 22,20 | 75,40K |
| 2026-06-11 | NOK 23,40 | -7,14 % | NOK 24,40 | NOK 25,20 | NOK 23,20 | 29,74K |
| 2026-06-10 | NOK 25,20 | +5,00 % | NOK 23,80 | NOK 25,20 | NOK 23,80 | 4,34K |
| 2026-06-09 | NOK 24,00 | -2,44 % | NOK 24,20 | NOK 25,00 | NOK 23,60 | 6,03K |
| 2026-06-08 | NOK 24,60 | -3,15 % | NOK 24,60 | NOK 24,60 | NOK 23,00 | 105,35K |
| 2026-06-05 | NOK 25,40 | 0,00 % | NOK 25,40 | NOK 25,40 | NOK 25,20 | 1,35K |
| 2026-06-04 | NOK 25,40 | -3,05 % | NOK 27,40 | NOK 27,40 | NOK 25,40 | 3,13K |
| 2026-06-03 | NOK 26,20 | 0,00 % | NOK 26,40 | NOK 26,40 | NOK 26,20 | 145 |
| 2026-06-02 | NOK 26,20 | -3,68 % | NOK 27,40 | NOK 27,40 | NOK 26,20 | 247 |
| 2026-06-01 | NOK 27,20 | -0,73 % | NOK 27,40 | NOK 27,40 | NOK 26,20 | 2,31K |
| 2026-05-29 | NOK 27,40 | -2,14 % | NOK 27,40 | NOK 28,00 | NOK 27,40 | 71 |