17,340€
0,58%
Echtzeit-Aktienkurs NORBIT ASA
Bid:
Ask:
Aktienkurse zur NORBIT ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,46 | 17,46 | 17,28 | 17,28 | 0,23% | - |
| 05.06.2025 | 17,14 | 17,24 | 17,14 | 17,24 | 1,41% | 55,00 |
| 04.06.2025 | 17,12 | 17,12 | 17,00 | 17,00 | 0,24% | 9,00 |
| 03.06.2025 | 16,44 | 16,96 | 16,10 | 16,96 | 4,69% | 200,00 |
| 02.06.2025 | 16,28 | 16,28 | 16,20 | 16,20 | 1,12% | 50,00 |
| 30.05.2025 | 17,32 | 17,32 | 16,02 | 16,02 | -7,18% | 745,00 |
| 29.05.2025 | 17,10 | 17,26 | 17,10 | 17,26 | 0,47% | 30,00 |
| 28.05.2025 | 16,60 | 17,18 | 16,60 | 17,18 | 1,78% | 1.540,00 |
| 27.05.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 0,00% | - |
| 26.05.2025 | 16,92 | 17,14 | 16,64 | 16,88 | -1,29% | 890,00 |
| 23.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,42% | - |
| 22.05.2025 | 17,32 | 17,32 | 16,86 | 16,86 | -2,66% | 380,00 |
| 21.05.2025 | 15,66 | 17,32 | 15,66 | 17,32 | 9,90% | 466,00 |
| 20.05.2025 | 15,54 | 15,76 | 15,54 | 15,76 | 1,68% | - |
| 19.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,04% | 200,00 |
| 16.05.2025 | 15,50 | 15,58 | 15,34 | 15,34 | -1,67% | 501,00 |
| 15.05.2025 | 14,68 | 15,88 | 14,68 | 15,60 | 8,64% | 240,00 |
| 14.05.2025 | 14,36 | 14,36 | 14,36 | 14,36 | 1,70% | - |
| 13.05.2025 | 13,22 | 14,12 | 13,22 | 14,12 | 8,28% | 8,00 |
| 12.05.2025 | 13,34 | 13,34 | 13,04 | 13,04 | -1,21% | - |
| 09.05.2025 | 12,96 | 13,20 | 12,96 | 13,20 | 2,64% | 1.450,00 |
| 08.05.2025 | 12,88 | 12,88 | 12,86 | 12,86 | 2,06% | - |
| 07.05.2025 | 12,48 | 12,60 | 12,48 | 12,60 | 3,28% | - |
| 06.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,97% | - |
| 05.05.2025 | 12,56 | 12,56 | 12,32 | 12,32 | -1,75% | 9,00 |
| 02.05.2025 | 12,04 | 12,54 | 12,04 | 12,54 | 3,55% | 650,00 |
| 30.04.2025 | 11,80 | 12,11 | 11,78 | 12,11 | 3,15% | - |
| 29.04.2025 | 11,54 | 11,74 | 11,54 | 11,74 | 1,21% | 500,00 |
| 28.04.2025 | 11,44 | 11,60 | 11,44 | 11,60 | 0,87% | 18,00 |
| 25.04.2025 | 11,70 | 11,70 | 11,50 | 11,50 | 4,17% | - |
| 24.04.2025 | 10,96 | 11,04 | 10,96 | 11,04 | -3,16% | - |
| 23.04.2025 | 11,24 | 11,40 | 11,24 | 11,40 | 8,16% | - |
| 22.04.2025 | 10,36 | 10,54 | 10,36 | 10,54 | 1,74% | - |
| 17.04.2025 | 10,40 | 10,40 | 10,36 | 10,36 | -0,38% | - |
| 16.04.2025 | 10,24 | 10,40 | 10,24 | 10,40 | 1,56% | - |
| 15.04.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -0,39% | - |
| 14.04.2025 | 9,96 | 10,28 | 9,96 | 10,28 | 7,19% | 1,00 |
| 11.04.2025 | 9,79 | 9,79 | 9,59 | 9,59 | -0,21% | 50,00 |
| 10.04.2025 | 9,69 | 9,69 | 9,61 | 9,61 | 6,66% | 500,00 |
| 09.04.2025 | 9,06 | 9,06 | 9,01 | 9,01 | -3,84% | 54,00 |
| 08.04.2025 | 9,10 | 9,37 | 9,10 | 9,37 | 5,28% | 250,00 |
| 07.04.2025 | 8,73 | 8,90 | 8,73 | 8,90 | -13,93% | - |
| 04.04.2025 | 10,10 | 10,34 | 10,10 | 10,34 | 1,77% | 1.300,00 |
| 03.04.2025 | 10,18 | 10,18 | 10,16 | 10,16 | -5,93% | - |
| 02.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 2,66% | - |
| 01.04.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -0,57% | - |
| 31.03.2025 | 10,64 | 10,64 | 10,58 | 10,58 | -1,12% | 50,00 |
| 28.03.2025 | 10,64 | 10,70 | 10,64 | 10,70 | -0,56% | - |
| 27.03.2025 | 10,80 | 10,80 | 10,74 | 10,76 | -1,10% | 29,00 |
| 26.03.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 0,18% | - |
| 25.03.2025 | 11,14 | 11,14 | 10,84 | 10,86 | -2,34% | 540,00 |
| 24.03.2025 | 11,04 | 11,12 | 11,00 | 11,12 | 1,46% | 389,00 |
| 21.03.2025 | 10,72 | 10,96 | 10,70 | 10,96 | 1,11% | 620,00 |
| 20.03.2025 | 10,76 | 10,84 | 10,76 | 10,84 | -0,73% | - |
| 19.03.2025 | 10,86 | 10,92 | 10,82 | 10,92 | 1,87% | 601,00 |
| 18.03.2025 | 10,70 | 10,78 | 10,70 | 10,72 | 2,10% | 720,00 |
| 17.03.2025 | 10,20 | 10,50 | 10,20 | 10,50 | 10,99% | 50,00 |
| 14.03.2025 | 9,35 | 9,46 | 9,35 | 9,46 | 2,94% | 1.000,00 |
| 13.03.2025 | 9,19 | 9,19 | 9,19 | 9,19 | 2,00% | - |
| 12.03.2025 | 9,01 | 9,01 | 9,01 | 9,01 | -0,88% | - |
| 11.03.2025 | 9,09 | 9,09 | 9,09 | 9,09 | -1,94% | - |
| 10.03.2025 | 9,43 | 9,43 | 9,27 | 9,27 | -0,64% | 1.250,00 |
| 07.03.2025 | 9,28 | 9,33 | 9,28 | 9,33 | 0,32% | - |
| 06.03.2025 | 9,26 | 9,43 | 9,26 | 9,30 | 0,87% | 551,00 |
| 05.03.2025 | 9,22 | 9,22 | 9,22 | 9,22 | 1,88% | - |
| 04.03.2025 | 9,59 | 9,59 | 9,05 | 9,05 | -5,63% | 400,00 |
| 03.03.2025 | 9,56 | 9,59 | 9,56 | 9,59 | 2,46% | - |
| 28.02.2025 | 9,36 | 9,36 | 9,36 | 9,36 | -1,16% | - |
| 27.02.2025 | 9,47 | 9,47 | 9,47 | 9,47 | -3,66% | - |
| 26.02.2025 | 9,61 | 9,83 | 9,61 | 9,83 | 2,40% | 30,00 |
| 25.02.2025 | 10,04 | 10,04 | 9,60 | 9,60 | -5,51% | 534,00 |
| 24.02.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 3,46% | 350,00 |
| 21.02.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 0,20% | - |
| 20.02.2025 | 9,70 | 9,80 | 9,70 | 9,80 | 0,10% | - |
| 19.02.2025 | 9,79 | 9,79 | 9,79 | 9,79 | -0,10% | 90,00 |
| 18.02.2025 | 9,65 | 9,80 | 9,65 | 9,80 | 2,08% | 520,00 |
| 17.02.2025 | 9,64 | 9,64 | 9,60 | 9,60 | 2,13% | 5,00 |
| 14.02.2025 | 9,04 | 9,54 | 9,04 | 9,40 | 8,67% | 150,00 |
| 13.02.2025 | 8,65 | 8,65 | 8,65 | 8,65 | -3,03% | - |
| 12.02.2025 | 8,92 | 8,92 | 8,92 | 8,92 | 0,22% | - |
| 11.02.2025 | 8,97 | 8,97 | 8,90 | 8,90 | -0,67% | - |
| 10.02.2025 | 8,89 | 8,96 | 8,89 | 8,96 | 0,90% | - |
| 07.02.2025 | 8,87 | 8,88 | 8,87 | 8,88 | 0,00% | - |
| 06.02.2025 | 8,93 | 8,93 | 8,85 | 8,88 | -1,99% | 500,00 |
| 05.02.2025 | 9,10 | 9,10 | 9,06 | 9,06 | -0,77% | - |
| 04.02.2025 | 9,00 | 9,13 | 9,00 | 9,13 | 1,78% | - |
| 03.02.2025 | 8,81 | 9,03 | 8,81 | 8,97 | -2,39% | 615,00 |
| 31.01.2025 | 9,19 | 9,19 | 9,19 | 9,19 | 1,21% | - |
| 30.01.2025 | 9,19 | 9,19 | 9,08 | 9,08 | -0,22% | 50,00 |
| 29.01.2025 | 8,84 | 9,19 | 8,84 | 9,10 | 3,76% | 3.500,00 |
| 28.01.2025 | 8,57 | 8,77 | 8,57 | 8,77 | 2,21% | - |
| 27.01.2025 | 8,46 | 8,58 | 8,46 | 8,58 | 1,06% | 600,00 |
| 24.01.2025 | 8,51 | 8,63 | 8,49 | 8,49 | 0,47% | 1,00 |
| 23.01.2025 | 7,93 | 8,45 | 7,93 | 8,45 | 4,58% | 20,00 |
| 22.01.2025 | 7,98 | 8,08 | 7,98 | 8,08 | 0,37% | - |
| 21.01.2025 | 8,03 | 8,05 | 8,03 | 8,05 | 2,42% | - |
| 20.01.2025 | 7,89 | 7,89 | 7,86 | 7,86 | 0,51% | - |
| 17.01.2025 | 7,99 | 7,99 | 7,82 | 7,82 | -1,14% | - |
| 16.01.2025 | 8,04 | 8,04 | 7,91 | 7,91 | -0,88% | - |
| 15.01.2025 | 7,98 | 7,98 | 7,98 | 7,98 | 2,05% | - |