14,860€
-1,85%
Echtzeit-Aktienkurs NORBIT ASA
Bid:
Ask:
Aktienkurse zur NORBIT ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 15,02 | 15,02 | 14,78 | 14,78 | -2,38% | - |
| 11.12.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -0,39% | - |
| 10.12.2025 | 15,46 | 15,46 | 15,20 | 15,20 | 0,53% | 66,00 |
| 09.12.2025 | 15,12 | 15,12 | 15,12 | 15,12 | 0,13% | - |
| 08.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,05% | - |
| 05.12.2025 | 15,26 | 15,26 | 15,26 | 15,26 | 2,28% | - |
| 04.12.2025 | 14,92 | 14,92 | 14,92 | 14,92 | 0,27% | - |
| 03.12.2025 | 14,88 | 14,88 | 14,88 | 14,88 | 0,54% | - |
| 02.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,27% | 35,00 |
| 01.12.2025 | 14,88 | 14,90 | 14,76 | 14,76 | -0,94% | 1.500,00 |
| 28.11.2025 | 14,52 | 14,90 | 14,52 | 14,90 | 7,50% | 50,00 |
| 27.11.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -3,62% | - |
| 26.11.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -0,55% | - |
| 25.11.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -3,98% | - |
| 24.11.2025 | 15,06 | 15,06 | 15,06 | 15,06 | 6,06% | - |
| 21.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,14% | - |
| 20.11.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 1,00% | - |
| 19.11.2025 | 14,28 | 14,28 | 14,04 | 14,04 | -1,13% | 85,00 |
| 18.11.2025 | 14,58 | 14,58 | 14,20 | 14,20 | -4,83% | 2.020,00 |
| 17.11.2025 | 15,28 | 15,28 | 14,92 | 14,92 | -1,71% | 300,00 |
| 14.11.2025 | 15,26 | 15,26 | 15,18 | 15,18 | -1,43% | 1.051,00 |
| 13.11.2025 | 16,26 | 16,26 | 15,20 | 15,40 | -4,94% | 215,00 |
| 12.11.2025 | 16,12 | 16,20 | 16,12 | 16,20 | -0,86% | 2.000,00 |
| 11.11.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 0,49% | - |
| 10.11.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 0,25% | - |
| 07.11.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -2,05% | - |
| 06.11.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -3,50% | - |
| 05.11.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -1,49% | - |
| 04.11.2025 | 17,18 | 17,42 | 17,18 | 17,42 | -1,25% | 1,00 |
| 03.11.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 2,56% | 29,00 |
| 31.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -6,52% | - |
| 30.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 3,14% | - |
| 29.10.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,79% | - |
| 28.10.2025 | 17,92 | 17,92 | 17,70 | 17,70 | 2,55% | 110,00 |
| 27.10.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 1,53% | - |
| 24.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 5,20% | - |
| 23.10.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 0,37% | - |
| 22.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,39% | - |
| 21.10.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -0,75% | - |
| 20.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 17.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 155,00 |
| 16.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,70% | - |
| 15.10.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 0,00% | - |
| 14.10.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -0,13% | - |
| 13.10.2025 | 15,68 | 15,68 | 15,60 | 15,60 | -1,52% | 320,00 |
| 10.10.2025 | 15,30 | 15,84 | 15,30 | 15,84 | -1,61% | 176,00 |
| 09.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 08.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,25% | - |
| 07.10.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 1,80% | - |
| 06.10.2025 | 15,74 | 15,74 | 15,50 | 15,58 | -0,26% | 69,00 |
| 03.10.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -1,39% | - |
| 02.10.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,76% | - |
| 01.10.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 1,03% | - |
| 30.09.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -1,02% | - |
| 29.09.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 0,13% | - |
| 26.09.2025 | 16,28 | 16,28 | 15,40 | 15,70 | -7,76% | 705,00 |
| 25.09.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 1,55% | - |
| 24.09.2025 | 16,82 | 16,82 | 16,76 | 16,76 | 0,60% | - |
| 23.09.2025 | 16,76 | 16,76 | 16,66 | 16,66 | -1,77% | 300,00 |
| 22.09.2025 | 16,82 | 16,96 | 16,82 | 16,96 | 0,83% | - |
| 19.09.2025 | 16,94 | 16,94 | 16,82 | 16,82 | -1,18% | - |
| 18.09.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -0,23% | - |
| 17.09.2025 | 18,26 | 18,26 | 17,06 | 17,06 | -6,26% | 230,00 |
| 16.09.2025 | 18,16 | 18,20 | 18,16 | 18,20 | -0,22% | - |
| 15.09.2025 | 17,88 | 18,24 | 17,88 | 18,24 | 1,45% | 1,00 |
| 12.09.2025 | 18,14 | 18,14 | 17,98 | 17,98 | -0,33% | 136,00 |
| 11.09.2025 | 17,08 | 18,04 | 17,08 | 18,04 | 5,62% | 280,00 |
| 10.09.2025 | 16,44 | 17,08 | 16,44 | 17,08 | 4,02% | - |
| 09.09.2025 | 16,26 | 16,42 | 16,06 | 16,42 | 0,98% | - |
| 08.09.2025 | 16,52 | 16,52 | 16,20 | 16,26 | -1,33% | 580,00 |
| 05.09.2025 | 16,54 | 16,54 | 16,48 | 16,48 | -1,44% | 10,00 |
| 04.09.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -0,36% | - |
| 03.09.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,59% | 16,00 |
| 02.09.2025 | 17,24 | 17,28 | 16,88 | 16,88 | -2,20% | 4,00 |
| 01.09.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -0,92% | - |
| 29.08.2025 | 16,90 | 17,42 | 16,90 | 17,42 | 1,16% | - |
| 28.08.2025 | 17,20 | 17,22 | 17,20 | 17,22 | 0,35% | 6,00 |
| 27.08.2025 | 17,50 | 17,50 | 17,08 | 17,16 | -1,94% | 3,00 |
| 26.08.2025 | 16,92 | 17,50 | 16,92 | 17,50 | 5,93% | - |
| 25.08.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -0,12% | - |
| 22.08.2025 | 16,36 | 16,54 | 16,06 | 16,54 | 2,61% | - |
| 21.08.2025 | 16,44 | 16,44 | 16,12 | 16,12 | -1,23% | 5,00 |
| 20.08.2025 | 16,00 | 16,32 | 15,82 | 16,32 | -6,96% | 280,00 |
| 19.08.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 1,50% | - |
| 18.08.2025 | 16,48 | 17,28 | 16,48 | 17,28 | 6,40% | 250,00 |
| 15.08.2025 | 16,60 | 16,60 | 16,24 | 16,24 | -4,36% | - |
| 14.08.2025 | 17,20 | 17,20 | 16,22 | 16,98 | 2,04% | 1.050,00 |
| 13.08.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 0,24% | - |
| 12.08.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 2,34% | 101,00 |
| 11.08.2025 | 16,54 | 16,54 | 16,04 | 16,22 | -2,64% | 252,00 |
| 08.08.2025 | 17,26 | 17,26 | 16,66 | 16,66 | -3,03% | 1.003,00 |
| 07.08.2025 | 16,98 | 17,18 | 16,98 | 17,18 | -0,92% | 650,00 |
| 06.08.2025 | 17,58 | 17,58 | 17,34 | 17,34 | 0,23% | - |
| 05.08.2025 | 17,14 | 17,30 | 17,14 | 17,30 | 0,23% | - |
| 04.08.2025 | 17,04 | 17,26 | 17,04 | 17,26 | 1,65% | 6,00 |
| 01.08.2025 | 17,32 | 17,32 | 16,98 | 16,98 | -3,63% | - |
| 31.07.2025 | 17,42 | 17,62 | 17,42 | 17,62 | 0,57% | 16,00 |
| 30.07.2025 | 17,54 | 17,54 | 17,52 | 17,52 | 1,15% | - |
| 29.07.2025 | 17,54 | 17,54 | 17,32 | 17,32 | 0,00% | 100,00 |
| 28.07.2025 | 17,46 | 17,46 | 17,20 | 17,32 | -0,46% | 320,00 |