14,920€
-0,40%
Echtzeit-Aktienkurs NORBIT ASA
Bid:
Ask:
Aktienkurse zur NORBIT ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 15,01 | 15,25 | 14,82 | 14,82 | -1,07% | - |
| 11.12.2025 | 15,13 | 15,20 | 14,95 | 14,98 | -1,77% | - |
| 10.12.2025 | 15,52 | 15,87 | 15,03 | 15,25 | -0,97% | - |
| 09.12.2025 | 15,15 | 15,70 | 14,99 | 15,40 | 3,49% | - |
| 08.12.2025 | 15,13 | 15,17 | 14,75 | 14,88 | -1,06% | 132,00 |
| 05.12.2025 | 15,22 | 15,47 | 15,04 | 15,04 | -0,13% | - |
| 04.12.2025 | 15,00 | 15,38 | 14,85 | 15,06 | 1,62% | - |
| 03.12.2025 | 14,79 | 15,28 | 14,79 | 14,82 | 1,09% | - |
| 02.12.2025 | 14,70 | 14,91 | 14,49 | 14,66 | 1,81% | - |
| 01.12.2025 | 15,10 | 15,18 | 14,40 | 14,40 | -2,70% | - |
| 28.11.2025 | 14,80 | 15,11 | 14,79 | 14,80 | 0,82% | - |
| 27.11.2025 | 14,16 | 14,93 | 14,11 | 14,68 | 5,01% | - |
| 26.11.2025 | 14,38 | 14,66 | 13,98 | 13,98 | -1,55% | 36.000,00 |
| 25.11.2025 | 14,48 | 14,88 | 14,20 | 14,20 | -1,11% | - |
| 24.11.2025 | 15,07 | 15,19 | 14,31 | 14,36 | 0,84% | - |
| 21.11.2025 | 14,47 | 15,05 | 14,07 | 14,24 | 0,28% | - |
| 20.11.2025 | 14,12 | 14,34 | 14,00 | 14,20 | 1,72% | - |
| 19.11.2025 | 14,22 | 14,22 | 13,90 | 13,96 | -1,13% | - |
| 18.11.2025 | 14,58 | 14,58 | 14,12 | 14,12 | -4,34% | - |
| 17.11.2025 | 15,18 | 15,22 | 14,60 | 14,76 | -2,64% | - |
| 14.11.2025 | 15,24 | 15,34 | 14,86 | 15,16 | -0,79% | - |
| 13.11.2025 | 16,08 | 16,08 | 15,28 | 15,28 | -4,74% | - |
| 12.11.2025 | 16,06 | 16,06 | 15,96 | 16,04 | 0,12% | - |
| 11.11.2025 | 16,30 | 16,30 | 15,98 | 16,02 | -1,72% | - |
| 10.11.2025 | 15,70 | 16,30 | 15,70 | 16,30 | 2,26% | - |
| 08.11.2025 | 16,12 | 16,12 | 15,94 | 15,94 | -0,87% | - |
| 06.11.2025 | 16,62 | 16,62 | 16,08 | 16,08 | -3,13% | - |
| 05.11.2025 | 17,14 | 17,14 | 16,60 | 16,60 | -1,89% | - |
| 04.11.2025 | 17,32 | 17,32 | 16,92 | 16,92 | -1,63% | - |
| 03.11.2025 | 17,44 | 17,44 | 17,20 | 17,20 | -1,26% | - |
| 31.10.2025 | 17,14 | 17,42 | 17,14 | 17,42 | 1,04% | - |
| 30.10.2025 | 17,72 | 17,72 | 17,24 | 17,24 | -4,12% | - |
| 29.10.2025 | 17,66 | 17,98 | 17,62 | 17,98 | 0,90% | 6.000,00 |
| 28.10.2025 | 17,34 | 17,82 | 17,34 | 17,82 | 1,48% | - |
| 27.10.2025 | 17,20 | 17,60 | 17,20 | 17,56 | 2,81% | - |
| 24.10.2025 | 16,56 | 17,08 | 16,56 | 17,08 | 2,15% | - |
| 23.10.2025 | 16,08 | 16,72 | 16,04 | 16,72 | 4,63% | - |
| 22.10.2025 | 16,04 | 16,16 | 15,94 | 15,98 | 0,88% | - |
| 21.10.2025 | 15,84 | 16,00 | 15,70 | 15,84 | 0,25% | 2.000,00 |
| 20.10.2025 | 15,96 | 15,96 | 15,80 | 15,80 | 1,02% | - |
| 17.10.2025 | 15,82 | 15,82 | 15,30 | 15,64 | -0,89% | - |
| 16.10.2025 | 15,90 | 15,90 | 15,72 | 15,78 | -0,13% | - |
| 15.10.2025 | 15,50 | 15,80 | 15,50 | 15,80 | 2,60% | - |
| 14.10.2025 | 15,54 | 15,54 | 15,16 | 15,40 | 0,92% | - |
| 13.10.2025 | 15,64 | 15,64 | 15,26 | 15,26 | -2,43% | - |
| 10.10.2025 | 15,54 | 15,78 | 15,54 | 15,64 | -1,88% | - |
| 09.10.2025 | 16,04 | 15,94 | 16,04 | 15,94 | -0,75% | - |
| 07.10.2025 | 15,80 | 16,06 | 15,74 | 16,06 | 2,42% | 424,00 |
| 06.10.2025 | 15,70 | 15,70 | 15,28 | 15,68 | 0,00% | - |
| 03.10.2025 | 15,58 | 15,68 | 15,44 | 15,68 | 0,77% | - |
| 02.10.2025 | 15,42 | 15,70 | 15,42 | 15,56 | -1,14% | - |
| 01.10.2025 | 15,66 | 15,74 | 15,40 | 15,74 | 1,16% | - |
| 30.09.2025 | 15,48 | 15,56 | 15,38 | 15,56 | 1,17% | - |
| 29.09.2025 | 15,66 | 15,66 | 15,38 | 15,38 | -1,03% | - |
| 26.09.2025 | 16,22 | 16,22 | 15,36 | 15,54 | -5,01% | 144,00 |
| 25.09.2025 | 16,50 | 16,50 | 16,36 | 16,36 | -0,61% | - |
| 24.09.2025 | 16,72 | 16,80 | 16,46 | 16,46 | -1,08% | - |
| 23.09.2025 | 16,72 | 16,72 | 16,46 | 16,64 | 0,12% | - |
| 22.09.2025 | 16,78 | 16,78 | 16,62 | 16,62 | 0,12% | - |
| 19.09.2025 | 16,84 | 16,84 | 16,58 | 16,60 | -1,78% | - |
| 18.09.2025 | 16,98 | 16,98 | 16,84 | 16,90 | -2,42% | - |
| 17.09.2025 | 18,20 | 18,20 | 17,32 | 17,32 | -2,04% | - |
| 16.09.2025 | 17,68 | 17,72 | 17,68 | 17,68 | -2,10% | - |
| 15.09.2025 | 17,80 | 18,06 | 17,68 | 18,06 | 1,46% | 2.000,00 |
| 12.09.2025 | 18,10 | 18,10 | 17,80 | 17,80 | -0,45% | - |
| 11.09.2025 | 17,04 | 17,88 | 17,02 | 17,88 | 5,80% | - |
| 10.09.2025 | 16,02 | 16,90 | 16,02 | 16,90 | 5,89% | - |
| 09.09.2025 | 16,18 | 16,18 | 15,96 | 15,96 | -2,80% | - |
| 08.09.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 0,24% | - |
| 05.09.2025 | 16,48 | 16,48 | 16,18 | 16,38 | -1,68% | - |
| 04.09.2025 | 16,66 | 16,66 | 16,66 | 16,66 | 0,12% | - |
| 03.09.2025 | 16,70 | 16,70 | 16,64 | 16,64 | -0,72% | - |
| 02.09.2025 | 17,16 | 17,16 | 16,76 | 16,76 | -2,44% | - |
| 01.09.2025 | 16,72 | 17,18 | 16,72 | 17,18 | 2,63% | - |
| 29.08.2025 | 16,82 | 17,40 | 16,74 | 16,74 | -1,88% | 400,00 |
| 28.08.2025 | 17,14 | 17,14 | 17,06 | 17,06 | -0,35% | 116,00 |
| 27.08.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 1,66% | - |
| 25.08.2025 | 16,46 | 16,86 | 16,46 | 16,84 | 2,18% | - |
| 22.08.2025 | 16,30 | 16,48 | 15,98 | 16,48 | 1,85% | - |
| 21.08.2025 | 15,54 | 16,18 | 15,54 | 16,18 | 4,12% | - |
| 20.08.2025 | 15,94 | 15,94 | 15,54 | 15,54 | -8,91% | - |
| 19.08.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 0,00% | - |
| 18.08.2025 | 16,06 | 17,18 | 16,06 | 17,06 | 3,90% | 400,00 |
| 17.08.2025 | 16,54 | 16,64 | 16,42 | 16,42 | 0,00% | - |
| 14.08.2025 | 16,22 | 17,14 | 16,22 | 16,42 | -0,48% | 500,00 |
| 13.08.2025 | 16,10 | 16,50 | 16,10 | 16,50 | 1,10% | - |
| 12.08.2025 | 16,74 | 16,74 | 15,92 | 16,32 | -2,39% | - |
| 08.08.2025 | 16,86 | 17,02 | 16,68 | 16,72 | -2,45% | 800,00 |
| 07.08.2025 | 16,96 | 17,14 | 16,74 | 17,14 | 1,42% | 982,00 |
| 06.08.2025 | 17,12 | 17,34 | 16,90 | 16,90 | -3,21% | - |
| 05.08.2025 | 17,10 | 17,46 | 17,10 | 17,46 | 2,59% | - |
| 04.08.2025 | 16,86 | 17,48 | 16,86 | 17,02 | 1,31% | 2.000,00 |
| 01.08.2025 | 17,30 | 17,30 | 16,80 | 16,80 | -2,89% | - |
| 31.07.2025 | 17,36 | 17,36 | 17,30 | 17,30 | 1,05% | - |
| 30.07.2025 | 17,50 | 17,50 | 17,12 | 17,12 | -1,27% | 700,00 |
| 29.07.2025 | 16,98 | 17,34 | 16,98 | 17,34 | 1,52% | - |
| 28.07.2025 | 16,78 | 17,08 | 16,78 | 17,08 | 1,79% | - |
| 25.07.2025 | 17,32 | 17,32 | 16,78 | 16,78 | -4,11% | 15,00 |
| 24.07.2025 | 17,44 | 17,74 | 17,44 | 17,50 | 0,23% | - |
| 23.07.2025 | 18,20 | 18,20 | 17,46 | 17,46 | -3,22% | - |