176,873NOK
-1,08%
Echtzeit-Aktienkurs NORBIT ASA
Bid:
Ask:
Aktienkurse zur NORBIT ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 183,00 | 186,40 | 178,80 | 178,80 | -3,04% | 950,00 |
| 09.12.2025 | 180,00 | 184,40 | 180,00 | 184,40 | 4,06% | 3.510,00 |
| 08.12.2025 | 177,40 | 177,40 | 177,20 | 177,20 | -2,10% | 1.910,00 |
| 05.12.2025 | 181,00 | 181,00 | 181,00 | 181,00 | -0,44% | 28,00 |
| 04.12.2025 | 177,80 | 181,80 | 177,80 | 181,80 | 2,13% | 982,00 |
| 03.12.2025 | 177,40 | 178,00 | 177,40 | 178,00 | 2,42% | 300,00 |
| 02.12.2025 | 173,40 | 174,60 | 171,40 | 173,80 | 1,28% | 576,00 |
| 01.12.2025 | 172,00 | 172,00 | 171,60 | 171,60 | -2,50% | 12,00 |
| 28.11.2025 | 180,00 | 180,00 | 176,00 | 176,00 | 0,34% | 39,00 |
| 27.11.2025 | 169,80 | 175,40 | 169,80 | 175,40 | 4,40% | 1.770,00 |
| 26.11.2025 | 171,20 | 172,00 | 168,00 | 168,00 | -3,00% | 2.139,00 |
| 25.11.2025 | 173,20 | 173,20 | 173,20 | 173,20 | 1,88% | 100,00 |
| 24.11.2025 | 177,00 | 177,00 | 170,00 | 170,00 | -3,95% | 291,00 |
| 21.11.2025 | 170,00 | 177,20 | 165,60 | 177,00 | 3,63% | 8.864,00 |
| 20.11.2025 | 166,60 | 170,80 | 166,60 | 170,80 | 2,89% | 1.185,00 |
| 19.11.2025 | 167,40 | 167,40 | 164,20 | 166,00 | -3,15% | 8.897,00 |
| 18.11.2025 | 174,80 | 174,80 | 166,20 | 171,40 | -2,28% | 1.819,00 |
| 17.11.2025 | 180,20 | 181,20 | 172,80 | 175,40 | -4,26% | 8.565,00 |
| 14.11.2025 | 185,60 | 185,60 | 175,20 | 183,20 | 0,77% | 5.723,00 |
| 13.11.2025 | 178,60 | 181,80 | 177,40 | 181,80 | -4,42% | 3.829,00 |
| 12.11.2025 | 189,00 | 190,20 | 187,40 | 190,20 | -0,11% | 9.945,00 |
| 11.11.2025 | 191,20 | 191,20 | 190,40 | 190,40 | -0,73% | 345,00 |
| 10.11.2025 | 190,20 | 192,60 | 190,20 | 191,80 | 0,42% | 10,00 |
| 07.11.2025 | 191,00 | 191,00 | 191,00 | 191,00 | -1,55% | 305,00 |
| 06.11.2025 | 194,00 | 194,00 | 194,00 | 194,00 | -4,43% | 50,00 |
| 04.11.2025 | 201,50 | 203,50 | 201,00 | 203,00 | -0,73% | 5.495,00 |
| 03.11.2025 | 202,00 | 206,50 | 200,50 | 204,50 | 1,24% | 7.397,00 |
| 31.10.2025 | 202,00 | 202,00 | 202,00 | 202,00 | 3,38% | 370,00 |
| 30.10.2025 | 200,00 | 200,00 | 195,40 | 195,40 | -6,28% | 482,00 |
| 29.10.2025 | 208,50 | 208,50 | 208,50 | 208,50 | -0,24% | 18,00 |
| 28.10.2025 | 206,50 | 209,00 | 206,00 | 209,00 | 0,97% | 2.518,00 |
| 27.10.2025 | 202,00 | 208,00 | 202,00 | 207,00 | 2,48% | 1.882,00 |
| 24.10.2025 | 200,50 | 202,00 | 199,00 | 202,00 | 3,91% | 759,00 |
| 23.10.2025 | 188,60 | 194,40 | 188,60 | 194,40 | 3,40% | 1.307,00 |
| 22.10.2025 | 189,60 | 191,40 | 188,00 | 188,00 | -0,63% | 10.542,00 |
| 21.10.2025 | 187,60 | 190,40 | 185,80 | 189,20 | 1,18% | 5.218,00 |
| 20.10.2025 | 187,60 | 191,80 | 185,40 | 187,00 | -0,21% | 2.670,00 |
| 15.10.2025 | 189,80 | 189,80 | 187,40 | 187,40 | 4,81% | 279,00 |
| 14.10.2025 | 178,80 | 178,80 | 178,80 | 178,80 | -2,83% | 880,00 |
| 13.10.2025 | 182,60 | 186,00 | 181,20 | 184,00 | 1,66% | 754,00 |
| 09.10.2025 | 186,60 | 187,80 | 181,00 | 181,00 | -4,54% | 870,00 |
| 08.10.2025 | 189,80 | 189,80 | 189,60 | 189,60 | 1,94% | 609,00 |
| 07.10.2025 | 186,00 | 186,00 | 186,00 | 186,00 | 0,76% | 50,00 |
| 06.10.2025 | 183,00 | 184,60 | 178,40 | 184,60 | 0,76% | 13.886,00 |
| 03.10.2025 | 182,80 | 183,80 | 182,80 | 183,20 | 0,11% | 513,00 |
| 02.10.2025 | 185,00 | 185,00 | 183,00 | 183,00 | -0,54% | 1.205,00 |
| 01.10.2025 | 184,20 | 185,80 | 184,00 | 184,00 | 0,33% | 259,00 |
| 30.09.2025 | 182,00 | 183,40 | 182,00 | 183,40 | 0,88% | 1.026,00 |
| 29.09.2025 | 180,80 | 185,20 | 180,00 | 181,80 | -0,11% | 3.531,00 |
| 26.09.2025 | 190,20 | 190,20 | 179,40 | 182,00 | -4,81% | 4.501,00 |
| 25.09.2025 | 195,60 | 196,00 | 191,00 | 191,20 | -2,75% | 2.705,00 |
| 24.09.2025 | 196,00 | 199,20 | 196,00 | 196,60 | 0,20% | 1.182,00 |
| 23.09.2025 | 196,20 | 196,20 | 196,20 | 196,20 | -0,20% | 450,00 |
| 22.09.2025 | 198,20 | 198,80 | 196,60 | 196,60 | 0,20% | 3.259,00 |
| 19.09.2025 | 197,80 | 197,80 | 196,20 | 196,20 | -0,51% | 3.112,00 |
| 18.09.2025 | 199,00 | 200,50 | 197,20 | 197,20 | -0,90% | 1.413,00 |
| 17.09.2025 | 207,00 | 207,00 | 197,80 | 199,00 | -4,78% | 5.994,00 |
| 16.09.2025 | 206,50 | 209,00 | 206,50 | 209,00 | -0,24% | 349,00 |
| 15.09.2025 | 208,00 | 210,00 | 207,50 | 209,50 | -0,48% | 2.399,00 |
| 11.09.2025 | 206,50 | 212,00 | 206,50 | 210,50 | 6,21% | 1.319,00 |
| 10.09.2025 | 192,80 | 199,00 | 192,80 | 198,20 | 3,77% | 2.530,00 |
| 09.09.2025 | 190,80 | 191,00 | 188,80 | 191,00 | 0,21% | 4.623,00 |
| 08.09.2025 | 192,20 | 195,40 | 190,40 | 190,60 | -2,16% | 2.284,00 |
| 05.09.2025 | 193,80 | 194,80 | 193,20 | 194,80 | 0,31% | 1.045,00 |
| 04.09.2025 | 193,20 | 194,20 | 190,60 | 194,20 | -1,22% | 5.357,00 |
| 03.09.2025 | 193,00 | 196,60 | 193,00 | 196,60 | -2,67% | 175,00 |
| 01.09.2025 | 202,50 | 204,50 | 200,50 | 202,00 | 0,00% | 167,00 |
| 28.08.2025 | 199,60 | 202,00 | 199,60 | 202,00 | -1,46% | 175,00 |
| 27.08.2025 | 203,00 | 205,00 | 202,00 | 205,00 | 2,50% | 6.005,00 |
| 26.08.2025 | 206,00 | 206,00 | 200,00 | 200,00 | -1,48% | 636,00 |
| 25.08.2025 | 196,20 | 203,50 | 195,80 | 203,00 | 4,00% | 1.982,00 |
| 22.08.2025 | 192,00 | 195,20 | 192,00 | 195,20 | 0,93% | 319,00 |
| 20.08.2025 | 193,80 | 193,80 | 185,40 | 193,40 | -0,31% | 1.156,00 |
| 19.08.2025 | 212,00 | 212,00 | 194,00 | 194,00 | -6,28% | 1.146,00 |
| 18.08.2025 | 198,20 | 208,00 | 198,20 | 207,00 | 5,94% | 3.979,00 |
| 15.08.2025 | 198,20 | 198,20 | 195,40 | 195,40 | -1,21% | 1.075,00 |
| 14.08.2025 | 203,00 | 207,50 | 193,20 | 197,80 | 0,00% | 10.687,00 |
| 13.08.2025 | 199,20 | 200,00 | 197,80 | 197,80 | 1,02% | 1.254,00 |
| 12.08.2025 | 192,20 | 195,80 | 190,80 | 195,80 | 1,45% | 5.264,00 |
| 11.08.2025 | 203,00 | 203,00 | 190,00 | 193,00 | -4,69% | 5.596,00 |
| 08.08.2025 | 205,50 | 205,50 | 202,50 | 202,50 | -1,46% | 1.050,00 |
| 07.08.2025 | 201,00 | 207,00 | 201,00 | 205,50 | 2,24% | 1.278,00 |
| 06.08.2025 | 209,50 | 210,00 | 201,00 | 201,00 | -3,37% | 1.338,00 |
| 05.08.2025 | 206,00 | 209,00 | 204,50 | 208,00 | 1,96% | 2.327,00 |
| 04.08.2025 | 201,00 | 206,00 | 201,00 | 204,00 | 0,99% | 938,00 |
| 01.08.2025 | 202,00 | 202,00 | 202,00 | 202,00 | -2,18% | 670,00 |
| 31.07.2025 | 206,50 | 208,50 | 206,50 | 206,50 | 0,98% | 1.753,00 |
| 30.07.2025 | 204,50 | 204,50 | 204,50 | 204,50 | -0,73% | 200,00 |
| 29.07.2025 | 206,00 | 206,00 | 206,00 | 206,00 | 0,24% | 9.770,00 |
| 28.07.2025 | 205,00 | 207,50 | 204,00 | 205,50 | 0,24% | 2.765,00 |
| 25.07.2025 | 206,50 | 206,50 | 204,00 | 205,00 | -2,84% | 4.053,00 |
| 24.07.2025 | 211,00 | 211,00 | 211,00 | 211,00 | -0,94% | 2,00 |
| 23.07.2025 | 215,00 | 215,00 | 213,00 | 213,00 | -1,16% | 200,00 |
| 21.07.2025 | 223,00 | 223,00 | 214,00 | 215,50 | -3,58% | 1.439,00 |
| 18.07.2025 | 222,50 | 223,50 | 222,50 | 223,50 | -1,11% | 268,00 |
| 17.07.2025 | 227,00 | 227,00 | 226,00 | 226,00 | 0,89% | 212,00 |
| 16.07.2025 | 218,00 | 224,00 | 218,00 | 224,00 | 2,75% | 200,00 |
| 15.07.2025 | 218,00 | 218,00 | 218,00 | 218,00 | 1,87% | 190,00 |
| 14.07.2025 | 206,50 | 214,50 | 204,50 | 214,00 | 3,63% | 9.506,00 |
| 11.07.2025 | 206,00 | 206,50 | 205,00 | 206,50 | 0,24% | 3.971,00 |