16,760€
Echtzeit-Aktienkurs NORBIT ASA
Bid:
Ask:
Aktienkurse zur NORBIT ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,14 | 17,61 | 17,13 | 17,34 | 1,17% | - |
| 05.06.2025 | 17,20 | 17,41 | 17,07 | 17,14 | -0,41% | - |
| 04.06.2025 | 16,98 | 17,27 | 16,81 | 17,21 | 1,47% | - |
| 03.06.2025 | 16,23 | 17,12 | 16,05 | 16,96 | 4,31% | - |
| 02.06.2025 | 16,36 | 16,68 | 16,05 | 16,26 | -1,03% | - |
| 30.05.2025 | 16,66 | 17,42 | 16,30 | 16,43 | -3,52% | - |
| 29.05.2025 | 17,19 | 17,19 | 16,98 | 17,03 | 0,18% | - |
| 28.05.2025 | 16,64 | 17,16 | 16,41 | 17,00 | 2,97% | - |
| 27.05.2025 | 16,64 | 16,68 | 16,41 | 16,51 | -0,60% | - |
| 26.05.2025 | 16,42 | 17,14 | 16,41 | 16,61 | 0,79% | 200,00 |
| 23.05.2025 | 16,86 | 17,22 | 16,09 | 16,48 | -3,12% | - |
| 22.05.2025 | 16,88 | 17,12 | 16,44 | 17,01 | 0,89% | 600,00 |
| 21.05.2025 | 15,99 | 16,98 | 15,97 | 16,86 | 5,31% | 8.895,00 |
| 20.05.2025 | 15,58 | 16,09 | 15,44 | 16,01 | 3,42% | - |
| 19.05.2025 | 15,44 | 15,71 | 15,30 | 15,48 | 1,11% | - |
| 16.05.2025 | 15,27 | 16,10 | 15,12 | 15,31 | -2,36% | 5.085,00 |
| 15.05.2025 | 14,71 | 16,25 | 14,57 | 15,68 | 7,32% | - |
| 14.05.2025 | 14,43 | 15,04 | 14,37 | 14,61 | 1,32% | - |
| 13.05.2025 | 13,11 | 14,45 | 12,99 | 14,42 | 9,74% | - |
| 12.05.2025 | 13,25 | 13,53 | 12,59 | 13,14 | -1,05% | - |
| 09.05.2025 | 12,84 | 13,29 | 12,84 | 13,28 | 2,55% | - |
| 08.05.2025 | 12,78 | 13,04 | 12,76 | 12,95 | 0,47% | - |
| 07.05.2025 | 12,73 | 12,91 | 12,42 | 12,89 | 1,10% | - |
| 06.05.2025 | 12,23 | 12,78 | 12,23 | 12,75 | 4,00% | - |
| 05.05.2025 | 12,37 | 12,63 | 12,19 | 12,26 | -1,05% | - |
| 02.05.2025 | 11,98 | 12,51 | 11,95 | 12,39 | 3,51% | - |
| 30.04.2025 | 11,96 | 12,01 | 11,87 | 11,97 | 1,35% | - |
| 29.04.2025 | 11,56 | 11,82 | 11,49 | 11,81 | 2,07% | - |
| 28.04.2025 | 11,35 | 11,65 | 11,34 | 11,57 | 1,67% | - |
| 25.04.2025 | 11,59 | 11,94 | 11,35 | 11,38 | -1,73% | - |
| 24.04.2025 | 11,00 | 11,65 | 11,00 | 11,58 | 4,04% | - |
| 23.04.2025 | 11,05 | 11,49 | 11,02 | 11,13 | 1,46% | - |
| 22.04.2025 | 10,65 | 11,01 | 10,49 | 10,97 | 3,20% | - |
| 17.04.2025 | 10,57 | 10,65 | 10,46 | 10,63 | 1,14% | - |
| 16.04.2025 | 10,41 | 10,53 | 10,15 | 10,51 | 0,96% | - |
| 15.04.2025 | 10,27 | 10,51 | 10,19 | 10,41 | 1,26% | - |
| 14.04.2025 | 9,73 | 10,35 | 9,71 | 10,28 | 5,65% | - |
| 11.04.2025 | 9,66 | 9,93 | 9,42 | 9,73 | -0,05% | - |
| 10.04.2025 | 9,75 | 10,42 | 9,55 | 9,74 | -1,02% | - |
| 09.04.2025 | 9,06 | 9,92 | 8,86 | 9,84 | 4,63% | - |
| 08.04.2025 | 9,25 | 9,53 | 9,00 | 9,40 | 2,51% | - |
| 07.04.2025 | 9,21 | 9,30 | 8,16 | 9,17 | -1,87% | 1.425,00 |
| 04.04.2025 | 10,47 | 10,47 | 9,03 | 9,35 | -11,08% | - |
| 03.04.2025 | 10,34 | 10,51 | 9,96 | 10,51 | 0,67% | - |
| 02.04.2025 | 10,71 | 10,75 | 10,35 | 10,44 | -3,06% | - |
| 01.04.2025 | 10,58 | 10,79 | 10,52 | 10,77 | 1,80% | - |
| 31.03.2025 | 10,81 | 10,83 | 10,38 | 10,58 | -2,58% | - |
| 28.03.2025 | 10,83 | 11,03 | 10,70 | 10,86 | 1,21% | - |
| 27.03.2025 | 10,99 | 11,00 | 10,66 | 10,73 | -2,54% | - |
| 26.03.2025 | 10,90 | 11,10 | 10,81 | 11,01 | 1,76% | - |
| 25.03.2025 | 11,08 | 11,20 | 10,80 | 10,82 | -2,35% | - |
| 24.03.2025 | 10,95 | 11,19 | 10,93 | 11,08 | 0,73% | - |
| 21.03.2025 | 10,75 | 11,06 | 10,64 | 11,00 | 2,23% | - |
| 20.03.2025 | 10,80 | 10,85 | 10,46 | 10,76 | -0,46% | 5.000,00 |
| 19.03.2025 | 10,88 | 10,97 | 10,74 | 10,81 | -0,55% | - |
| 18.03.2025 | 10,60 | 10,94 | 10,60 | 10,87 | 2,35% | 400,00 |
| 17.03.2025 | 10,25 | 10,66 | 10,23 | 10,62 | 3,01% | - |
| 14.03.2025 | 9,33 | 10,32 | 9,27 | 10,31 | 11,28% | - |
| 13.03.2025 | 9,25 | 9,33 | 9,16 | 9,27 | 0,11% | 200,00 |
| 12.03.2025 | 9,08 | 9,35 | 8,98 | 9,26 | 2,27% | - |
| 11.03.2025 | 9,10 | 9,15 | 8,83 | 9,05 | -1,25% | - |
| 10.03.2025 | 9,35 | 9,57 | 9,05 | 9,17 | -2,08% | - |
| 07.03.2025 | 9,29 | 9,48 | 9,13 | 9,36 | 0,54% | - |
| 06.03.2025 | 9,17 | 9,51 | 9,17 | 9,31 | 0,98% | - |
| 05.03.2025 | 9,12 | 9,41 | 9,11 | 9,22 | 0,44% | - |
| 04.03.2025 | 9,57 | 9,57 | 9,07 | 9,18 | -4,03% | - |
| 03.03.2025 | 9,49 | 9,81 | 9,48 | 9,57 | 0,95% | - |
| 28.02.2025 | 9,62 | 9,64 | 9,34 | 9,48 | -0,94% | - |
| 27.02.2025 | 9,52 | 9,66 | 9,27 | 9,57 | 0,79% | - |
| 26.02.2025 | 9,49 | 9,89 | 9,45 | 9,49 | -0,58% | - |
| 25.02.2025 | 9,88 | 10,01 | 9,46 | 9,55 | -3,34% | - |
| 24.02.2025 | 10,08 | 10,19 | 9,83 | 9,88 | -2,23% | - |
| 21.02.2025 | 9,87 | 10,18 | 9,86 | 10,10 | 2,49% | 1.200,00 |
| 20.02.2025 | 9,84 | 9,92 | 9,75 | 9,86 | 0,25% | 1.600,00 |
| 19.02.2025 | 9,82 | 9,92 | 9,71 | 9,83 | -0,05% | 2.000,00 |
| 18.02.2025 | 9,68 | 9,95 | 9,68 | 9,84 | 2,02% | 44.412,00 |
| 17.02.2025 | 9,46 | 9,80 | 9,46 | 9,64 | 1,90% | - |
| 14.02.2025 | 9,06 | 9,62 | 9,05 | 9,46 | 4,65% | - |
| 13.02.2025 | 8,72 | 9,40 | 8,66 | 9,04 | 3,79% | - |
| 12.02.2025 | 8,96 | 8,97 | 8,65 | 8,71 | -2,79% | - |
| 11.02.2025 | 8,92 | 9,01 | 8,89 | 8,96 | -0,67% | - |
| 10.02.2025 | 8,93 | 9,02 | 8,88 | 9,02 | 1,23% | - |
| 07.02.2025 | 8,92 | 9,06 | 8,90 | 8,91 | 0,22% | - |
| 06.02.2025 | 8,97 | 9,02 | 8,78 | 8,89 | -0,61% | - |
| 05.02.2025 | 9,14 | 9,23 | 8,87 | 8,95 | -2,35% | - |
| 04.02.2025 | 9,03 | 9,26 | 8,97 | 9,16 | 1,66% | - |
| 03.02.2025 | 9,13 | 9,15 | 8,80 | 9,01 | -1,31% | - |
| 31.01.2025 | 9,21 | 9,36 | 9,04 | 9,13 | -0,92% | - |
| 30.01.2025 | 9,23 | 9,41 | 9,10 | 9,22 | 0,16% | - |
| 29.01.2025 | 8,80 | 9,22 | 8,80 | 9,20 | 4,31% | - |
| 28.01.2025 | 8,62 | 9,21 | 8,60 | 8,82 | 2,08% | - |
| 27.01.2025 | 8,56 | 8,64 | 8,08 | 8,64 | 1,35% | - |
| 24.01.2025 | 8,43 | 8,74 | 8,43 | 8,53 | 1,25% | - |
| 23.01.2025 | 8,23 | 8,55 | 8,22 | 8,42 | 2,56% | - |
| 22.01.2025 | 7,93 | 8,30 | 7,93 | 8,21 | 2,43% | - |
| 21.01.2025 | 8,06 | 8,09 | 7,98 | 8,02 | -1,11% | - |
| 20.01.2025 | 7,92 | 8,12 | 7,85 | 8,11 | 2,40% | - |
| 17.01.2025 | 8,01 | 8,02 | 7,76 | 7,92 | -1,00% | - |
| 16.01.2025 | 7,97 | 8,04 | 7,91 | 8,00 | -0,37% | - |
| 15.01.2025 | 7,99 | 8,05 | 7,94 | 8,03 | 0,38% | - |