1,377€
0,27%
Echtzeit-Aktienkurs Norwegian Air Shuttle ASA
Bid:
Ask:
Aktienkurse zur Norwegian Air Shuttle ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 0,36% | 400,00 |
| 07.08.2025 | 1,38 | 1,40 | 1,36 | 1,37 | -0,22% | 4.001,00 |
| 06.08.2025 | 1,40 | 1,41 | 1,35 | 1,38 | -1,36% | 1,00 |
| 05.08.2025 | 1,43 | 1,45 | 1,38 | 1,40 | -2,10% | 9.008,00 |
| 04.08.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 0,85% | 10.360,00 |
| 01.08.2025 | 1,45 | 1,46 | 1,40 | 1,41 | -2,55% | 50.000,00 |
| 31.07.2025 | 1,44 | 1,47 | 1,44 | 1,45 | 0,62% | 2.200,00 |
| 30.07.2025 | 1,44 | 1,48 | 1,44 | 1,44 | -0,36% | 7.580,00 |
| 29.07.2025 | 1,41 | 1,46 | 1,41 | 1,45 | 2,79% | - |
| 28.07.2025 | 1,43 | 1,45 | 1,41 | 1,41 | -1,61% | 5,00 |
| 25.07.2025 | 1,42 | 1,43 | 1,40 | 1,43 | 0,49% | 5.831,00 |
| 24.07.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -1,86% | 13.310,00 |
| 23.07.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -0,82% | 6.002,00 |
| 22.07.2025 | 1,47 | 1,48 | 1,44 | 1,46 | -0,19% | 33.769,00 |
| 21.07.2025 | 1,49 | 1,52 | 1,46 | 1,47 | -1,43% | 16.222,00 |
| 18.07.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -1,20% | 17.300,00 |
| 17.07.2025 | 1,51 | 1,52 | 1,40 | 1,50 | -0,07% | 10.877,00 |
| 16.07.2025 | 1,51 | 1,52 | 1,49 | 1,51 | 0,00% | 11.001,00 |
| 15.07.2025 | 1,55 | 1,56 | 1,49 | 1,51 | -2,65% | 6.042,00 |
| 14.07.2025 | 1,48 | 1,55 | 1,45 | 1,55 | 3,62% | 18.503,00 |
| 11.07.2025 | 1,31 | 1,50 | 1,31 | 1,49 | 14,09% | 80.790,00 |
| 10.07.2025 | 1,32 | 1,36 | 1,28 | 1,31 | -1,00% | 15.949,00 |
| 09.07.2025 | 1,28 | 1,33 | 1,27 | 1,32 | 3,38% | 23.550,00 |
| 08.07.2025 | 1,29 | 1,29 | 1,24 | 1,28 | -0,70% | 7.913,00 |
| 07.07.2025 | 1,23 | 1,30 | 1,23 | 1,29 | 4,87% | 30.236,00 |
| 04.07.2025 | 1,22 | 1,27 | 1,21 | 1,23 | 0,66% | 26.400,00 |
| 03.07.2025 | 1,20 | 1,23 | 1,19 | 1,22 | 1,92% | 840,00 |
| 02.07.2025 | 1,22 | 1,23 | 1,20 | 1,20 | -2,21% | - |
| 01.07.2025 | 1,23 | 1,24 | 1,21 | 1,22 | -0,16% | - |
| 30.06.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 1,49% | - |
| 27.06.2025 | 1,14 | 1,23 | 1,14 | 1,21 | 5,90% | - |
| 26.06.2025 | 1,14 | 1,16 | 1,14 | 1,14 | 0,09% | - |
| 25.06.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 1,86% | - |
| 24.06.2025 | 1,09 | 1,14 | 1,09 | 1,12 | 4,90% | 34.000,00 |
| 23.06.2025 | 1,09 | 1,10 | 1,05 | 1,07 | -3,27% | 24.000,00 |
| 20.06.2025 | 1,10 | 1,12 | 1,09 | 1,10 | 0,36% | - |
| 19.06.2025 | 1,09 | 1,11 | 1,08 | 1,10 | 0,07% | - |
| 18.06.2025 | 1,10 | 1,12 | 1,10 | 1,10 | -0,16% | - |
| 17.06.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -3,02% | 24.344,00 |
| 16.06.2025 | 1,10 | 1,14 | 1,08 | 1,13 | 3,47% | 10.000,00 |
| 13.06.2025 | 1,14 | 1,14 | 1,07 | 1,10 | -4,43% | 26.000,00 |
| 12.06.2025 | 1,18 | 1,19 | 1,13 | 1,15 | -2,72% | 6.000,00 |
| 11.06.2025 | 1,17 | 1,21 | 1,17 | 1,18 | 0,15% | 2.000,00 |
| 10.06.2025 | 1,15 | 1,20 | 1,15 | 1,18 | 1,51% | - |
| 09.06.2025 | 1,18 | 1,19 | 1,16 | 1,16 | -1,82% | - |
| 06.06.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,25% | - |
| 05.06.2025 | 1,21 | 1,22 | 1,19 | 1,20 | -0,99% | 20.000,00 |
| 04.06.2025 | 1,21 | 1,23 | 1,18 | 1,21 | 0,19% | - |
| 03.06.2025 | 1,23 | 1,25 | 1,20 | 1,21 | -1,81% | 8.030,00 |
| 02.06.2025 | 1,20 | 1,25 | 1,19 | 1,23 | 2,33% | 55.800,00 |
| 30.05.2025 | 1,18 | 1,24 | 1,17 | 1,20 | 1,40% | 30.000,00 |
| 29.05.2025 | 1,18 | 1,20 | 1,16 | 1,18 | -0,02% | - |
| 28.05.2025 | 1,18 | 1,20 | 1,17 | 1,18 | 0,68% | 800,00 |
| 27.05.2025 | 1,13 | 1,19 | 1,13 | 1,18 | 4,14% | - |
| 26.05.2025 | 1,15 | 1,16 | 1,13 | 1,13 | -1,12% | 831,00 |
| 23.05.2025 | 1,17 | 1,17 | 1,12 | 1,14 | -2,17% | 1.025,00 |
| 22.05.2025 | 1,21 | 1,21 | 1,12 | 1,17 | -3,44% | 15.178,00 |
| 21.05.2025 | 1,23 | 1,23 | 1,20 | 1,21 | -1,35% | 10.000,00 |
| 20.05.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 1,60% | - |
| 19.05.2025 | 1,17 | 1,22 | 1,16 | 1,21 | 2,58% | - |
| 16.05.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -0,28% | - |
| 15.05.2025 | 1,16 | 1,18 | 1,14 | 1,18 | 1,71% | 800,00 |
| 14.05.2025 | 1,19 | 1,19 | 1,15 | 1,16 | -2,32% | - |
| 13.05.2025 | 1,19 | 1,22 | 1,17 | 1,19 | -0,34% | 600,00 |
| 12.05.2025 | 1,18 | 1,21 | 1,17 | 1,19 | 0,70% | - |
| 09.05.2025 | 1,14 | 1,20 | 1,13 | 1,18 | 3,98% | 15.079,00 |
| 08.05.2025 | 1,24 | 1,24 | 1,11 | 1,14 | -8,31% | 700,00 |
| 07.05.2025 | 1,22 | 1,26 | 1,22 | 1,24 | 1,41% | 200,00 |
| 06.05.2025 | 1,21 | 1,25 | 1,20 | 1,22 | 0,83% | 3.000,00 |
| 05.05.2025 | 1,18 | 1,26 | 1,17 | 1,21 | 2,65% | 1.148,00 |
| 02.05.2025 | 1,15 | 1,20 | 1,15 | 1,18 | 2,30% | 1.965,00 |
| 30.04.2025 | 1,16 | 1,17 | 1,14 | 1,15 | -0,19% | 397,00 |
| 29.04.2025 | 1,16 | 1,17 | 1,14 | 1,16 | 0,02% | 6.050,00 |
| 28.04.2025 | 1,12 | 1,16 | 1,10 | 1,16 | 3,61% | - |
| 25.04.2025 | 1,11 | 1,14 | 1,09 | 1,12 | 0,72% | - |
| 24.04.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 0,27% | - |
| 23.04.2025 | 1,09 | 1,13 | 1,09 | 1,11 | 2,17% | 900,00 |
| 22.04.2025 | 1,03 | 1,08 | 1,03 | 1,08 | 4,90% | 1.000,00 |
| 17.04.2025 | 1,03 | 1,05 | 1,03 | 1,03 | -0,31% | 8.000,00 |
| 16.04.2025 | 1,04 | 1,05 | 1,02 | 1,03 | -0,98% | - |
| 15.04.2025 | 1,04 | 1,06 | 1,03 | 1,04 | 0,53% | - |
| 14.04.2025 | 1,00 | 1,04 | 0,99 | 1,04 | 4,55% | - |
| 11.04.2025 | 1,02 | 1,03 | 0,96 | 0,99 | -2,97% | 800,00 |
| 10.04.2025 | 1,04 | 1,06 | 1,00 | 1,02 | -2,17% | 50.000,00 |
| 09.04.2025 | 0,94 | 1,11 | 0,90 | 1,05 | 6,40% | 7.500,00 |
| 08.04.2025 | 1,03 | 1,03 | 0,94 | 0,98 | -4,14% | - |
| 07.04.2025 | 0,96 | 1,04 | 0,88 | 1,03 | 5,07% | 43.300,00 |
| 04.04.2025 | 1,07 | 1,09 | 0,97 | 0,98 | -7,31% | 21.248,00 |
| 03.04.2025 | 1,10 | 1,11 | 1,03 | 1,05 | -5,15% | 34.500,00 |
| 02.04.2025 | 1,12 | 1,15 | 1,10 | 1,11 | -0,69% | - |
| 01.04.2025 | 1,05 | 1,14 | 1,05 | 1,12 | 6,52% | 13.050,00 |
| 31.03.2025 | 1,04 | 1,07 | 1,03 | 1,05 | 1,18% | - |
| 28.03.2025 | 1,09 | 1,09 | 1,04 | 1,04 | -4,68% | - |
| 27.03.2025 | 1,07 | 1,10 | 1,06 | 1,09 | 1,99% | 1.925,00 |
| 26.03.2025 | 1,04 | 1,08 | 1,04 | 1,07 | 2,23% | 34.467,00 |
| 25.03.2025 | 1,01 | 1,06 | 1,01 | 1,04 | 3,65% | - |
| 24.03.2025 | 1,02 | 1,03 | 0,99 | 1,01 | -1,03% | 10.000,00 |
| 21.03.2025 | 1,00 | 1,02 | 0,99 | 1,02 | 1,96% | - |
| 20.03.2025 | 0,99 | 1,02 | 0,98 | 1,00 | 1,21% | 57.000,00 |
| 19.03.2025 | 0,99 | 1,00 | 0,98 | 0,99 | -0,70% | 6.676,00 |