11,536NOK
-6,95%
Echtzeit-Aktienkurs Norwegian Air Shuttle ASA
Bid:
Ask:
Aktienkurse zur Norwegian Air Shuttle ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,17 | 12,56 | 9,05 | 11,84 | -4,49% | - |
| 03.04.2025 | 12,11 | 12,57 | 12,06 | 12,40 | -0,81% | - |
| 02.04.2025 | 12,60 | 12,91 | 12,42 | 12,50 | -2,25% | - |
| 01.04.2025 | 12,02 | 12,91 | 12,02 | 12,79 | 5,62% | - |
| 31.03.2025 | 11,74 | 12,19 | 11,74 | 12,11 | 1,52% | - |
| 28.03.2025 | 12,27 | 12,35 | 11,91 | 11,92 | -3,45% | - |
| 27.03.2025 | 12,16 | 12,49 | 12,13 | 12,35 | 1,62% | - |
| 26.03.2025 | 11,85 | 12,25 | 11,85 | 12,15 | 3,11% | - |
| 25.03.2025 | 11,46 | 11,98 | 11,46 | 11,79 | 2,56% | - |
| 24.03.2025 | 11,62 | 11,73 | 11,49 | 11,49 | -0,96% | - |
| 21.03.2025 | 11,43 | 11,64 | 11,27 | 11,60 | 1,20% | - |
| 20.03.2025 | 11,42 | 11,69 | 11,42 | 11,47 | -0,03% | - |
| 19.03.2025 | 11,45 | 11,52 | 11,36 | 11,47 | -0,62% | - |
| 18.03.2025 | 11,54 | 11,72 | 11,54 | 11,54 | 0,39% | - |
| 17.03.2025 | 10,90 | 11,53 | 10,90 | 11,50 | 4,88% | - |
| 14.03.2025 | 10,89 | 11,05 | 10,64 | 10,96 | 1,15% | - |
| 13.03.2025 | 10,66 | 10,96 | 10,55 | 10,84 | 1,28% | - |
| 12.03.2025 | 11,02 | 11,07 | 10,56 | 10,70 | -2,39% | - |
| 11.03.2025 | 11,33 | 11,39 | 10,88 | 10,96 | -2,91% | - |
| 10.03.2025 | 11,54 | 11,71 | 11,24 | 11,29 | -2,39% | - |
| 07.03.2025 | 11,65 | 11,83 | 11,36 | 11,57 | -1,76% | - |
| 06.03.2025 | 11,33 | 12,07 | 11,33 | 11,78 | 3,08% | - |
| 05.03.2025 | 11,01 | 11,47 | 11,01 | 11,43 | 6,14% | - |
| 04.03.2025 | 11,30 | 11,36 | 10,70 | 10,76 | -6,70% | - |
| 03.03.2025 | 11,58 | 11,70 | 11,49 | 11,54 | 0,86% | - |
| 28.02.2025 | 11,10 | 11,54 | 11,09 | 11,44 | 2,04% | - |
| 27.02.2025 | 11,43 | 11,43 | 11,15 | 11,21 | -2,86% | - |
| 26.02.2025 | 11,28 | 11,59 | 11,25 | 11,54 | 2,18% | - |
| 25.02.2025 | 11,02 | 11,81 | 10,95 | 11,29 | 2,06% | - |
| 24.02.2025 | 11,13 | 11,24 | 10,99 | 11,07 | -1,10% | - |
| 21.02.2025 | 11,08 | 11,27 | 11,08 | 11,19 | 2,14% | - |
| 20.02.2025 | 11,22 | 11,31 | 10,93 | 10,96 | -1,85% | - |
| 19.02.2025 | 11,49 | 11,55 | 11,13 | 11,16 | -3,50% | - |
| 18.02.2025 | 11,86 | 11,88 | 11,51 | 11,57 | -1,82% | - |
| 17.02.2025 | 11,53 | 11,85 | 11,41 | 11,78 | 3,26% | - |
| 14.02.2025 | 11,37 | 11,87 | 11,21 | 11,41 | 1,60% | - |
| 13.02.2025 | 10,78 | 11,54 | 10,77 | 11,23 | 3,09% | - |
| 12.02.2025 | 10,99 | 11,23 | 10,79 | 10,89 | -0,96% | - |
| 11.02.2025 | 11,08 | 11,08 | 10,70 | 11,00 | -0,90% | - |
| 10.02.2025 | 11,15 | 11,31 | 11,02 | 11,10 | -0,49% | - |
| 07.02.2025 | 11,21 | 11,39 | 11,15 | 11,15 | -0,49% | - |
| 06.02.2025 | 10,73 | 11,25 | 10,73 | 11,21 | 7,43% | - |
| 05.02.2025 | 10,58 | 10,59 | 10,39 | 10,43 | -1,59% | - |
| 04.02.2025 | 10,40 | 10,67 | 10,40 | 10,60 | 2,59% | - |
| 03.02.2025 | 10,67 | 10,67 | 10,22 | 10,33 | -4,69% | - |
| 31.01.2025 | 11,03 | 11,03 | 10,83 | 10,84 | -1,54% | - |
| 30.01.2025 | 11,02 | 11,10 | 10,90 | 11,01 | 0,45% | - |
| 29.01.2025 | 10,87 | 11,12 | 10,85 | 10,96 | 1,50% | - |
| 28.01.2025 | 10,50 | 10,85 | 10,47 | 10,80 | 1,96% | - |
| 27.01.2025 | 10,41 | 10,66 | 10,41 | 10,59 | 0,93% | - |
| 24.01.2025 | 10,53 | 10,77 | 10,41 | 10,50 | -0,39% | - |
| 23.01.2025 | 10,38 | 10,57 | 10,38 | 10,54 | 1,37% | - |
| 22.01.2025 | 10,55 | 10,60 | 10,36 | 10,39 | -1,54% | - |
| 21.01.2025 | 10,50 | 10,70 | 10,47 | 10,56 | 0,55% | - |
| 20.01.2025 | 10,26 | 10,73 | 10,26 | 10,50 | 2,05% | - |
| 17.01.2025 | 10,12 | 10,37 | 10,12 | 10,29 | 0,78% | - |
| 16.01.2025 | 10,24 | 10,24 | 10,02 | 10,21 | 0,81% | - |
| 15.01.2025 | 10,08 | 10,23 | 9,99 | 10,13 | -0,89% | - |
| 14.01.2025 | 10,01 | 10,27 | 9,96 | 10,22 | 1,88% | - |
| 13.01.2025 | 10,15 | 10,15 | 9,85 | 10,03 | -5,54% | - |
| 10.01.2025 | 10,84 | 10,86 | 10,51 | 10,62 | -2,07% | - |
| 09.01.2025 | 11,16 | 11,20 | 10,84 | 10,84 | -3,26% | - |
| 08.01.2025 | 10,81 | 11,23 | 10,72 | 11,21 | 3,24% | - |
| 07.01.2025 | 11,10 | 11,10 | 9,73 | 10,86 | -1,43% | - |
| 06.01.2025 | 11,14 | 11,32 | 10,87 | 11,01 | -1,48% | - |
| 03.01.2025 | 11,45 | 11,45 | 11,15 | 11,18 | -2,48% | - |
| 02.01.2025 | 11,06 | 11,47 | 11,06 | 11,47 | 4,21% | - |
| 30.12.2024 | 11,03 | 11,05 | 10,89 | 11,00 | -0,45% | - |
| 27.12.2024 | 11,09 | 11,37 | 11,05 | 11,05 | -0,20% | - |
| 23.12.2024 | 10,86 | 11,17 | 10,86 | 11,07 | 1,32% | - |
| 20.12.2024 | 11,06 | 11,07 | 10,75 | 10,93 | -0,91% | - |
| 19.12.2024 | 11,16 | 11,16 | 10,85 | 11,03 | -2,49% | - |
| 18.12.2024 | 11,17 | 11,38 | 11,16 | 11,31 | 1,37% | - |
| 17.12.2024 | 11,08 | 11,16 | 10,93 | 11,16 | 0,58% | - |
| 16.12.2024 | 11,27 | 11,27 | 11,01 | 11,09 | -1,94% | - |
| 13.12.2024 | 11,32 | 11,37 | 11,22 | 11,31 | -0,42% | - |
| 12.12.2024 | 11,34 | 11,41 | 11,22 | 11,36 | 0,37% | - |
| 11.12.2024 | 11,48 | 11,56 | 11,27 | 11,32 | -1,57% | - |
| 10.12.2024 | 11,48 | 11,73 | 11,47 | 11,50 | -1,21% | - |
| 09.12.2024 | 11,66 | 11,78 | 11,47 | 11,64 | 0,82% | - |
| 06.12.2024 | 11,52 | 11,87 | 11,52 | 11,55 | -0,50% | - |
| 05.12.2024 | 11,01 | 11,67 | 11,01 | 11,60 | 6,98% | - |
| 04.12.2024 | 11,00 | 11,14 | 10,84 | 10,85 | -1,50% | - |
| 03.12.2024 | 10,67 | 11,03 | 10,67 | 11,01 | 2,81% | - |
| 02.12.2024 | 11,10 | 11,25 | 10,60 | 10,71 | -5,23% | - |
| 29.11.2024 | 11,32 | 11,36 | 11,16 | 11,30 | -0,42% | - |
| 28.11.2024 | 10,98 | 11,41 | 10,98 | 11,35 | 2,97% | - |
| 27.11.2024 | 11,29 | 11,30 | 10,83 | 11,02 | -2,25% | - |
| 26.11.2024 | 11,19 | 11,43 | 11,16 | 11,28 | 0,07% | - |
| 25.11.2024 | 10,71 | 11,30 | 10,71 | 11,27 | 4,43% | - |
| 22.11.2024 | 11,03 | 11,05 | 10,78 | 10,79 | -2,26% | - |
| 21.11.2024 | 10,87 | 11,06 | 10,77 | 11,04 | 1,72% | - |
| 20.11.2024 | 11,13 | 11,14 | 10,84 | 10,85 | -2,22% | - |
| 19.11.2024 | 11,08 | 11,23 | 10,78 | 11,10 | 0,19% | - |
| 18.11.2024 | 11,01 | 11,36 | 11,01 | 11,08 | 0,86% | - |
| 15.11.2024 | 10,78 | 11,22 | 10,78 | 10,98 | 1,59% | - |
| 14.11.2024 | 10,54 | 10,95 | 10,54 | 10,81 | 2,66% | - |
| 13.11.2024 | 10,69 | 10,84 | 10,53 | 10,53 | -1,27% | - |
| 12.11.2024 | 11,09 | 11,17 | 10,67 | 10,67 | -4,51% | - |
| 11.11.2024 | 10,89 | 11,30 | 10,88 | 11,17 | 4,00% | - |