1,443€
-3,69%
Echtzeit-Aktienkurs Norwegian Air Shuttle ASA
Bid:
Ask:
Aktienkurse zur Norwegian Air Shuttle ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,50 | 1,52 | 1,42 | 1,45 | -3,42% | 5.000,00 |
| 12.02.2026 | 1,52 | 1,52 | 1,49 | 1,50 | -1,41% | 1,00 |
| 11.02.2026 | 1,49 | 1,52 | 1,49 | 1,52 | 2,31% | 223,00 |
| 10.02.2026 | 1,50 | 1,53 | 1,49 | 1,49 | -0,83% | 7.410,00 |
| 09.02.2026 | 1,44 | 1,52 | 1,44 | 1,50 | 4,24% | 1,00 |
| 06.02.2026 | 1,40 | 1,48 | 1,40 | 1,44 | 2,19% | 4.000,00 |
| 05.02.2026 | 1,45 | 1,46 | 1,39 | 1,41 | -2,88% | 36.050,00 |
| 04.02.2026 | 1,46 | 1,46 | 1,44 | 1,45 | -0,53% | 1.050,00 |
| 03.02.2026 | 1,41 | 1,47 | 1,41 | 1,46 | 3,24% | 2,00 |
| 02.02.2026 | 1,41 | 1,44 | 1,39 | 1,41 | -0,37% | 2.500,00 |
| 30.01.2026 | 1,42 | 1,44 | 1,40 | 1,42 | 1,13% | 7.500,00 |
| 29.01.2026 | 1,43 | 1,44 | 1,40 | 1,40 | -1,10% | - |
| 28.01.2026 | 1,41 | 1,43 | 1,39 | 1,42 | 2,24% | - |
| 27.01.2026 | 1,37 | 1,39 | 1,36 | 1,38 | 0,80% | - |
| 26.01.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -0,99% | 2.500,00 |
| 23.01.2026 | 1,41 | 1,42 | 1,35 | 1,39 | -1,07% | - |
| 22.01.2026 | 1,37 | 1,41 | 1,34 | 1,40 | 1,87% | 3.500,00 |
| 21.01.2026 | 1,33 | 1,38 | 1,30 | 1,38 | 3,30% | - |
| 20.01.2026 | 1,36 | 1,36 | 1,32 | 1,33 | -2,11% | - |
| 19.01.2026 | 1,37 | 1,37 | 1,35 | 1,36 | -1,02% | 4.300,00 |
| 16.01.2026 | 1,40 | 1,41 | 1,36 | 1,38 | -1,79% | - |
| 15.01.2026 | 1,38 | 1,41 | 1,37 | 1,40 | 1,50% | 2.861,00 |
| 14.01.2026 | 1,35 | 1,39 | 1,35 | 1,38 | 2,32% | - |
| 13.01.2026 | 1,36 | 1,36 | 1,33 | 1,35 | -0,44% | 15.201,00 |
| 12.01.2026 | 1,40 | 1,41 | 1,34 | 1,35 | -2,54% | 16.152,00 |
| 09.01.2026 | 1,41 | 1,42 | 1,37 | 1,39 | -1,45% | 10.064,00 |
| 08.01.2026 | 1,44 | 1,44 | 1,40 | 1,41 | -1,78% | 108,00 |
| 07.01.2026 | 1,49 | 1,49 | 1,40 | 1,44 | -3,48% | 7.002,00 |
| 06.01.2026 | 1,46 | 1,49 | 1,45 | 1,49 | 0,59% | 34.285,00 |
| 05.01.2026 | 1,50 | 1,51 | 1,47 | 1,48 | -1,45% | - |
| 02.01.2026 | 1,46 | 1,50 | 1,41 | 1,50 | 1,88% | 3.743,00 |
| 30.12.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 0,24% | - |
| 29.12.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,93% | 1.200,00 |
| 23.12.2025 | 1,43 | 1,46 | 1,40 | 1,46 | 1,25% | 1.495,00 |
| 22.12.2025 | 1,45 | 1,47 | 1,40 | 1,44 | -1,37% | 25,00 |
| 19.12.2025 | 1,46 | 1,47 | 1,44 | 1,46 | -0,41% | 700,00 |
| 18.12.2025 | 1,45 | 1,51 | 1,44 | 1,46 | 0,74% | - |
| 17.12.2025 | 1,50 | 1,50 | 1,40 | 1,45 | -3,17% | 3.360,00 |
| 16.12.2025 | 1,44 | 1,51 | 1,43 | 1,50 | 3,45% | 1,00 |
| 15.12.2025 | 1,48 | 1,50 | 1,45 | 1,45 | -1,98% | 200,00 |
| 12.12.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 1,74% | 11,00 |
| 11.12.2025 | 1,45 | 1,48 | 1,39 | 1,45 | 0,62% | 2,00 |
| 10.12.2025 | 1,45 | 1,47 | 1,42 | 1,45 | -0,22% | - |
| 09.12.2025 | 1,46 | 1,46 | 1,44 | 1,45 | -0,53% | - |
| 08.12.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 0,26% | 2,00 |
| 05.12.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -0,55% | - |
| 04.12.2025 | 1,47 | 1,49 | 1,44 | 1,46 | -0,75% | - |
| 03.12.2025 | 1,49 | 1,50 | 1,43 | 1,47 | -1,27% | - |
| 02.12.2025 | 1,47 | 1,51 | 1,46 | 1,49 | 1,76% | 10.000,00 |
| 01.12.2025 | 1,46 | 1,49 | 1,45 | 1,46 | -0,12% | - |
| 28.11.2025 | 1,44 | 1,47 | 1,43 | 1,47 | 1,52% | - |
| 27.11.2025 | 1,46 | 1,49 | 1,44 | 1,44 | -0,82% | 700,00 |
| 26.11.2025 | 1,43 | 1,48 | 1,42 | 1,46 | 1,64% | 22.000,00 |
| 25.11.2025 | 1,39 | 1,44 | 1,39 | 1,43 | 2,84% | - |
| 24.11.2025 | 1,33 | 1,40 | 1,33 | 1,39 | 4,74% | 13.920,00 |
| 21.11.2025 | 1,30 | 1,33 | 1,29 | 1,33 | 1,31% | - |
| 20.11.2025 | 1,31 | 1,33 | 1,31 | 1,31 | -0,85% | - |
| 19.11.2025 | 1,26 | 1,33 | 1,26 | 1,32 | 5,43% | - |
| 18.11.2025 | 1,30 | 1,32 | 1,25 | 1,26 | -3,40% | 20.000,00 |
| 17.11.2025 | 1,32 | 1,33 | 1,30 | 1,30 | -1,22% | 58,00 |
| 14.11.2025 | 1,33 | 1,35 | 1,30 | 1,32 | -1,64% | - |
| 13.11.2025 | 1,29 | 1,35 | 1,29 | 1,34 | 3,64% | 25,00 |
| 12.11.2025 | 1,30 | 1,31 | 1,29 | 1,29 | -0,25% | - |
| 11.11.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -0,82% | 1.000,00 |
| 10.11.2025 | 1,29 | 1,35 | 1,29 | 1,31 | 1,12% | 1.300,00 |
| 07.11.2025 | 1,28 | 1,38 | 1,25 | 1,29 | 0,72% | 1,00 |
| 06.11.2025 | 1,30 | 1,33 | 1,28 | 1,28 | -1,80% | - |
| 05.11.2025 | 1,32 | 1,34 | 1,29 | 1,31 | -1,36% | 8.000,00 |
| 04.11.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -2,95% | 10.000,00 |
| 03.11.2025 | 1,34 | 1,37 | 1,34 | 1,36 | 1,49% | 10.000,00 |
| 31.10.2025 | 1,34 | 1,37 | 1,33 | 1,34 | 0,37% | - |
| 30.10.2025 | 1,33 | 1,34 | 1,31 | 1,34 | 0,83% | 50,00 |
| 29.10.2025 | 1,33 | 1,33 | 1,30 | 1,33 | 0,06% | 20.000,00 |
| 28.10.2025 | 1,35 | 1,35 | 1,30 | 1,33 | -1,54% | 1.000,00 |
| 27.10.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 2,67% | 36.500,00 |
| 24.10.2025 | 1,35 | 1,36 | 1,31 | 1,31 | -2,51% | 6.240,00 |
| 23.10.2025 | 1,36 | 1,36 | 1,33 | 1,35 | -0,88% | - |
| 22.10.2025 | 1,43 | 1,53 | 1,33 | 1,36 | -5,18% | 850,00 |
| 21.10.2025 | 1,42 | 1,44 | 1,39 | 1,43 | 0,86% | 3.000,00 |
| 20.10.2025 | 1,42 | 1,44 | 1,42 | 1,42 | 0,42% | 2.000,00 |
| 17.10.2025 | 1,42 | 1,42 | 1,38 | 1,41 | -0,23% | 400,00 |
| 16.10.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -0,26% | - |
| 15.10.2025 | 1,44 | 1,45 | 1,41 | 1,42 | -1,18% | 26.175,00 |
| 14.10.2025 | 1,39 | 1,44 | 1,38 | 1,44 | 3,58% | 28.377,00 |
| 13.10.2025 | 1,32 | 1,40 | 1,32 | 1,39 | 4,83% | - |
| 10.10.2025 | 1,32 | 1,36 | 1,32 | 1,32 | 0,38% | 5.400,00 |
| 09.10.2025 | 1,31 | 1,34 | 1,31 | 1,32 | 1,01% | 3.900,00 |
| 08.10.2025 | 1,34 | 1,34 | 1,29 | 1,31 | -0,67% | 2.028,00 |
| 07.10.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -1,98% | 10.100,00 |
| 06.10.2025 | 1,31 | 1,38 | 1,31 | 1,34 | 2,46% | - |
| 03.10.2025 | 1,34 | 1,35 | 1,30 | 1,31 | -1,24% | 2.000,00 |
| 02.10.2025 | 1,38 | 1,39 | 1,32 | 1,33 | -3,62% | 190,00 |
| 01.10.2025 | 1,38 | 1,38 | 1,34 | 1,38 | 0,00% | 800,00 |
| 30.09.2025 | 1,34 | 1,38 | 1,33 | 1,38 | 3,03% | - |
| 29.09.2025 | 1,36 | 1,36 | 1,32 | 1,33 | -1,15% | - |
| 26.09.2025 | 1,36 | 1,37 | 1,34 | 1,35 | 0,28% | 620,00 |
| 25.09.2025 | 1,38 | 1,38 | 1,34 | 1,35 | -1,68% | - |
| 24.09.2025 | 1,36 | 1,38 | 1,36 | 1,37 | -0,04% | - |
| 23.09.2025 | 1,39 | 1,39 | 1,36 | 1,37 | -1,58% | - |
| 22.09.2025 | 1,37 | 1,40 | 1,36 | 1,39 | 1,59% | 9.000,00 |