1,425€
0,30%
Echtzeit-Aktienkurs Norwegian Air Shuttle ASA
Bid:
Ask:
Aktienkurse zur Norwegian Air Shuttle ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -0,40% | - |
| 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 |
| 19.09.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -2,61% | - |
| 18.09.2025 | 1,40 | 1,42 | 1,39 | 1,41 | 0,70% | - |
| 17.09.2025 | 1,41 | 1,42 | 1,39 | 1,40 | -0,92% | 1,00 |
| 16.09.2025 | 1,43 | 1,43 | 1,40 | 1,41 | -0,98% | - |
| 15.09.2025 | 1,43 | 1,44 | 1,42 | 1,42 | 0,18% | - |
| 12.09.2025 | 1,44 | 1,46 | 1,42 | 1,42 | -2,70% | 6.000,00 |
| 11.09.2025 | 1,39 | 1,46 | 1,39 | 1,46 | 4,81% | - |
| 10.09.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 2,05% | 10.300,00 |
| 09.09.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 0,66% | 80,00 |
| 08.09.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -0,44% | 4.205,00 |
| 05.09.2025 | 1,37 | 1,38 | 1,34 | 1,36 | -0,58% | 2.769,00 |
| 04.09.2025 | 1,40 | 1,41 | 1,33 | 1,37 | -2,35% | 1,00 |
| 03.09.2025 | 1,37 | 1,41 | 1,37 | 1,40 | 2,18% | 4.006,00 |
| 02.09.2025 | 1,41 | 1,43 | 1,36 | 1,37 | -2,90% | 5.051,00 |
| 01.09.2025 | 1,45 | 1,45 | 1,41 | 1,42 | -2,14% | 1,00 |
| 29.08.2025 | 1,46 | 1,46 | 1,44 | 1,45 | -1,09% | 10.650,00 |
| 28.08.2025 | 1,43 | 1,47 | 1,43 | 1,46 | 2,31% | 1,00 |
| 27.08.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -1,58% | 2.002,00 |
| 26.08.2025 | 1,46 | 1,46 | 1,42 | 1,45 | -0,21% | 47,00 |
| 25.08.2025 | 1,43 | 1,46 | 1,40 | 1,46 | 1,53% | 1.110,00 |
| 22.08.2025 | 1,40 | 1,44 | 1,39 | 1,43 | 2,07% | 1.101,00 |
| 21.08.2025 | 1,38 | 1,41 | 1,37 | 1,40 | 2,03% | 200,00 |
| 20.08.2025 | 1,38 | 1,40 | 1,37 | 1,38 | -0,36% | - |
| 19.08.2025 | 1,38 | 1,39 | 1,37 | 1,38 | 0,44% | - |
| 18.08.2025 | 1,35 | 1,39 | 1,35 | 1,38 | 2,00% | 7.400,00 |
| 15.08.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 0,37% | - |
| 14.08.2025 | 1,33 | 1,37 | 1,33 | 1,34 | 0,67% | - |
| 13.08.2025 | 1,33 | 1,35 | 1,33 | 1,33 | 0,15% | 10.100,00 |
| 12.08.2025 | 1,33 | 1,35 | 1,31 | 1,33 | -4,65% | 1,00 |
| 11.08.2025 | 1,38 | 1,41 | 1,37 | 1,40 | 1,38% | 5.750,00 |
| 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 |