200,054NOK
0,94%
Echtzeit-Aktienkurs NORBIT ASA NK-,1
Bid:
Ask:
Aktienkurse zur NORBIT ASA NK-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 200,50 | 203,00 | 198,60 | 203,00 | 2,42% | 60,00 |
| 05.06.2025 | 199,60 | 202,00 | 197,60 | 198,20 | 0,10% | 3.067,00 |
| 04.06.2025 | 196,20 | 199,40 | 194,80 | 198,00 | 1,64% | 7.093,00 |
| 03.06.2025 | 193,80 | 194,80 | 193,80 | 194,80 | 4,39% | 111,00 |
| 02.06.2025 | 188,00 | 191,00 | 185,80 | 186,60 | -1,06% | 3.689,00 |
| 30.05.2025 | 191,60 | 193,00 | 188,20 | 188,60 | -3,08% | 9.009,00 |
| 28.05.2025 | 190,40 | 196,00 | 190,40 | 194,60 | 3,18% | 1.549,00 |
| 27.05.2025 | 195,60 | 195,60 | 188,60 | 188,60 | -1,87% | 535,00 |
| 26.05.2025 | 194,00 | 199,80 | 192,20 | 192,20 | -0,41% | 3.390,00 |
| 23.05.2025 | 200,00 | 200,00 | 185,60 | 193,00 | -1,33% | 1.280,00 |
| 22.05.2025 | 190,00 | 196,20 | 190,00 | 195,60 | 0,72% | 19.413,00 |
| 21.05.2025 | 193,40 | 195,00 | 191,40 | 194,20 | 4,41% | 5.530,00 |
| 20.05.2025 | 184,00 | 186,00 | 183,80 | 186,00 | 3,68% | 4.780,00 |
| 19.05.2025 | 180,20 | 183,20 | 178,00 | 179,40 | -1,43% | 7.112,00 |
| 16.05.2025 | 179,40 | 182,00 | 176,20 | 182,00 | 2,48% | 3.339,00 |
| 15.05.2025 | 183,40 | 183,40 | 175,40 | 177,60 | 4,47% | 5.644,00 |
| 14.05.2025 | 172,00 | 172,80 | 170,00 | 170,00 | 12,58% | 2.412,00 |
| 13.05.2025 | 151,00 | 151,00 | 151,00 | 151,00 | -0,66% | 30,00 |
| 12.05.2025 | 158,60 | 158,60 | 146,00 | 152,00 | -1,94% | 8.777,00 |
| 09.05.2025 | 155,00 | 155,00 | 155,00 | 155,00 | 2,92% | 2.000,00 |
| 08.05.2025 | 150,40 | 156,00 | 150,40 | 150,60 | 0,27% | 1.200,00 |
| 07.05.2025 | 149,40 | 150,40 | 145,60 | 150,20 | 0,94% | 15.499,00 |
| 06.05.2025 | 149,00 | 149,00 | 148,40 | 148,80 | 3,33% | 202,00 |
| 05.05.2025 | 148,00 | 148,00 | 144,00 | 144,00 | -2,17% | 373,00 |
| 02.05.2025 | 141,60 | 148,20 | 141,60 | 147,20 | 4,10% | 19.377,00 |
| 30.04.2025 | 141,00 | 141,40 | 141,00 | 141,40 | 3,21% | 2.896,00 |
| 29.04.2025 | 137,00 | 137,00 | 137,00 | 137,00 | -2,00% | 35,00 |
| 28.04.2025 | 136,60 | 139,80 | 136,40 | 139,80 | 2,95% | 470,00 |
| 25.04.2025 | 137,00 | 141,00 | 135,00 | 135,80 | 1,80% | 62.666,00 |
| 24.04.2025 | 135,20 | 135,20 | 132,00 | 133,40 | -0,74% | 1.200,00 |
| 23.04.2025 | 138,20 | 138,20 | 133,00 | 134,40 | 6,67% | 8.112,00 |
| 22.04.2025 | 128,00 | 128,00 | 126,00 | 126,00 | 0,00% | 1.500,00 |
| 15.04.2025 | 126,00 | 126,00 | 126,00 | 126,00 | 10,72% | 47,00 |
| 10.04.2025 | 117,80 | 117,80 | 113,80 | 113,80 | 5,37% | 120,00 |
| 09.04.2025 | 108,00 | 108,00 | 108,00 | 108,00 | -2,00% | 18,00 |
| 08.04.2025 | 111,40 | 111,40 | 110,20 | 110,20 | 1,66% | 587,00 |
| 07.04.2025 | 99,70 | 108,60 | 97,70 | 108,40 | 1,12% | 4.302,00 |
| 04.04.2025 | 117,20 | 117,20 | 107,20 | 107,20 | -10,07% | 709,00 |
| 03.04.2025 | 119,20 | 119,20 | 119,20 | 119,20 | 1,36% | 4.000,00 |
| 02.04.2025 | 117,60 | 123,00 | 117,60 | 117,60 | -2,81% | 362,00 |
| 31.03.2025 | 120,00 | 121,00 | 120,00 | 121,00 | -1,31% | 42,00 |
| 27.03.2025 | 122,40 | 122,60 | 121,80 | 122,60 | -2,54% | 882,00 |
| 24.03.2025 | 125,80 | 125,80 | 125,80 | 125,80 | 1,29% | 210,00 |
| 21.03.2025 | 123,40 | 124,20 | 122,80 | 124,20 | 2,48% | 467,00 |
| 20.03.2025 | 122,00 | 122,00 | 121,20 | 121,20 | -2,10% | 1.100,00 |
| 18.03.2025 | 123,40 | 123,80 | 123,40 | 123,80 | 1,98% | 1.600,00 |
| 17.03.2025 | 124,00 | 124,00 | 120,20 | 121,40 | 2,19% | 2.196,00 |
| 14.03.2025 | 117,40 | 118,80 | 117,00 | 118,80 | 10,20% | 1.860,00 |
| 12.03.2025 | 107,80 | 107,80 | 107,80 | 107,80 | 0,19% | 33,00 |
| 11.03.2025 | 107,60 | 107,60 | 107,60 | 107,60 | -3,24% | 500,00 |
| 07.03.2025 | 111,20 | 111,20 | 111,20 | 111,20 | 1,65% | 1.276,00 |
| 06.03.2025 | 109,40 | 109,40 | 109,40 | 109,40 | 1,30% | 1.224,00 |
| 04.03.2025 | 110,00 | 110,00 | 108,00 | 108,00 | -3,57% | 394,00 |
| 03.03.2025 | 112,00 | 112,00 | 112,00 | 112,00 | 0,00% | 5,00 |
| 28.02.2025 | 112,00 | 112,00 | 112,00 | 112,00 | 0,72% | 16,00 |
| 27.02.2025 | 111,00 | 111,20 | 111,00 | 111,20 | 0,91% | 2.428,00 |
| 25.02.2025 | 110,20 | 110,20 | 110,20 | 110,20 | -6,61% | 6.000,00 |
| 24.02.2025 | 118,00 | 118,00 | 118,00 | 118,00 | 0,85% | 900,00 |
| 21.02.2025 | 115,20 | 117,00 | 115,20 | 117,00 | 1,92% | 1.500,00 |
| 20.02.2025 | 115,20 | 115,20 | 114,00 | 114,80 | 1,06% | 6.532,00 |
| 19.02.2025 | 114,20 | 115,20 | 113,20 | 113,60 | -0,35% | 4.694,00 |
| 18.02.2025 | 114,80 | 114,80 | 113,20 | 114,00 | 1,79% | 6.582,00 |
| 17.02.2025 | 112,00 | 112,00 | 112,00 | 112,00 | 6,87% | 73,00 |
| 13.02.2025 | 109,00 | 109,00 | 104,80 | 104,80 | 2,75% | 824,00 |
| 12.02.2025 | 100,40 | 102,00 | 100,40 | 102,00 | -1,92% | 207,00 |
| 11.02.2025 | 104,00 | 104,00 | 104,00 | 104,00 | -3,88% | 27,00 |
| 07.02.2025 | 106,80 | 108,20 | 106,80 | 108,20 | 4,44% | 40,00 |
| 05.02.2025 | 103,60 | 103,60 | 103,60 | 103,60 | -0,58% | 240,00 |
| 03.02.2025 | 105,00 | 105,00 | 104,20 | 104,20 | -2,98% | 2.962,00 |
| 30.01.2025 | 110,20 | 110,20 | 107,40 | 107,40 | 3,67% | 17.600,00 |
| 28.01.2025 | 104,80 | 105,00 | 103,40 | 103,60 | 3,39% | 6.401,00 |
| 27.01.2025 | 100,20 | 100,20 | 100,20 | 100,20 | 1,01% | 1.178,00 |
| 23.01.2025 | 98,80 | 100,00 | 97,80 | 99,20 | 4,20% | 12.727,00 |
| 21.01.2025 | 95,40 | 95,40 | 95,20 | 95,20 | 2,15% | 7.062,00 |
| 17.01.2025 | 93,20 | 93,20 | 93,20 | 93,20 | -0,11% | 5,00 |
| 16.01.2025 | 93,50 | 93,50 | 93,30 | 93,30 | -0,74% | 330,00 |
| 15.01.2025 | 93,50 | 94,00 | 93,50 | 94,00 | 0,00% | 400,00 |
| 14.01.2025 | 94,00 | 94,00 | 94,00 | 94,00 | 2,51% | 120,00 |
| 13.01.2025 | 91,00 | 91,70 | 91,00 | 91,70 | -0,33% | 3.435,00 |
| 10.01.2025 | 92,40 | 92,40 | 92,00 | 92,00 | -1,08% | 10.836,00 |
| 09.01.2025 | 93,30 | 93,30 | 92,80 | 93,00 | -0,21% | 277,00 |
| 08.01.2025 | 95,30 | 95,30 | 93,20 | 93,20 | -2,20% | 221,00 |
| 07.01.2025 | 95,90 | 95,90 | 95,30 | 95,30 | -0,31% | 5.979,00 |
| 06.01.2025 | 95,60 | 95,60 | 95,60 | 95,60 | 0,10% | 1.100,00 |
| 03.01.2025 | 95,50 | 95,50 | 95,50 | 95,50 | 0,32% | 100,00 |
| 02.01.2025 | 95,20 | 95,20 | 95,20 | 95,20 | 1,28% | 23,00 |
| 23.12.2024 | 94,30 | 94,30 | 94,00 | 94,00 | 1,84% | 354,00 |
| 20.12.2024 | 91,10 | 92,30 | 91,10 | 92,30 | -2,02% | 275,00 |
| 19.12.2024 | 92,00 | 94,20 | 89,70 | 94,20 | 1,29% | 1.852,00 |
| 17.12.2024 | 93,00 | 93,00 | 93,00 | 93,00 | -3,93% | 100,00 |
| 13.12.2024 | 98,00 | 98,00 | 96,80 | 96,80 | 0,10% | 457,00 |
| 11.12.2024 | 96,70 | 96,70 | 96,70 | 96,70 | 1,79% | 885,00 |
| 10.12.2024 | 95,00 | 95,00 | 95,00 | 95,00 | 1,17% | 224,00 |
| 09.12.2024 | 93,90 | 93,90 | 93,90 | 93,90 | -1,16% | 479,00 |
| 06.12.2024 | 95,00 | 95,00 | 95,00 | 95,00 | -0,11% | 100,00 |
| 05.12.2024 | 95,10 | 95,10 | 95,10 | 95,10 | -1,65% | 200,00 |
| 04.12.2024 | 96,70 | 96,70 | 96,70 | 96,70 | -3,11% | 616,00 |
| 03.12.2024 | 99,80 | 99,80 | 99,80 | 99,80 | 1,32% | 149,00 |
| 02.12.2024 | 98,50 | 98,50 | 98,50 | 98,50 | 4,34% | 50,00 |
| 29.11.2024 | 94,40 | 94,40 | 94,40 | 94,40 | -0,11% | 100,00 |