43,325€
4,15%
Echtzeit-Aktienkurs Noble Corp. PLC
Bid:
Ask:
Aktienkurse zur Noble Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 42,08 | 44,73 | 41,95 | 43,13 | 2,92% | - |
| 01.04.2026 | 42,33 | 42,38 | 40,88 | 41,90 | -1,30% | - |
| 31.03.2026 | 42,63 | 43,50 | 42,00 | 42,45 | 0,47% | 18.200,00 |
| 30.03.2026 | 43,05 | 44,28 | 42,25 | 42,25 | -2,31% | 1.144,00 |
| 27.03.2026 | 43,23 | 43,65 | 42,85 | 43,25 | -0,06% | - |
| 26.03.2026 | 42,70 | 43,68 | 42,65 | 43,28 | 1,29% | - |
| 25.03.2026 | 43,03 | 43,63 | 42,45 | 42,73 | -0,58% | - |
| 24.03.2026 | 41,33 | 43,83 | 41,25 | 42,98 | 4,24% | - |
| 23.03.2026 | 40,60 | 41,25 | 39,95 | 41,23 | 1,92% | - |
| 20.03.2026 | 41,30 | 41,40 | 39,98 | 40,45 | -1,82% | 1.000,00 |
| 19.03.2026 | 40,70 | 42,28 | 40,18 | 41,20 | 1,48% | - |
| 18.03.2026 | 41,30 | 41,48 | 39,88 | 40,60 | -1,69% | - |
| 17.03.2026 | 40,25 | 41,90 | 39,90 | 41,30 | 2,86% | 1.816,00 |
| 16.03.2026 | 40,48 | 40,55 | 38,93 | 40,15 | -0,93% | 7.440,00 |
| 13.03.2026 | 39,80 | 40,60 | 39,38 | 40,53 | 2,08% | - |
| 12.03.2026 | 39,20 | 39,78 | 38,58 | 39,70 | 1,40% | - |
| 11.03.2026 | 39,18 | 39,83 | 38,63 | 39,15 | -0,25% | - |
| 10.03.2026 | 39,20 | 39,73 | 38,73 | 39,25 | 0,51% | - |
| 09.03.2026 | 37,80 | 39,30 | 37,28 | 39,05 | 3,65% | - |
| 06.03.2026 | 39,00 | 39,68 | 37,43 | 37,68 | -3,46% | - |
| 05.03.2026 | 39,50 | 40,00 | 37,85 | 39,03 | -0,95% | - |
| 04.03.2026 | 38,90 | 39,58 | 38,15 | 39,40 | 0,19% | - |
| 03.03.2026 | 39,90 | 40,23 | 38,48 | 39,33 | 0,06% | - |
| 02.03.2026 | 38,73 | 40,00 | 38,23 | 39,30 | 2,21% | - |
| 27.02.2026 | 38,00 | 38,73 | 37,95 | 38,45 | 1,12% | 2.250,00 |
| 26.02.2026 | 38,68 | 38,73 | 37,78 | 38,03 | -1,81% | - |
| 25.02.2026 | 39,10 | 39,78 | 38,15 | 38,73 | -1,21% | - |
| 24.02.2026 | 38,08 | 39,68 | 38,03 | 39,20 | 2,15% | 1.980,00 |
| 23.02.2026 | 38,48 | 40,15 | 37,93 | 38,38 | -0,58% | - |
| 20.02.2026 | 38,10 | 38,68 | 37,55 | 38,60 | 0,19% | 5.880,00 |
| 19.02.2026 | 37,50 | 38,65 | 37,50 | 38,53 | 2,53% | - |
| 18.02.2026 | 36,70 | 37,78 | 36,15 | 37,58 | 2,04% | - |
| 17.02.2026 | 38,70 | 39,18 | 36,48 | 36,83 | -4,78% | - |
| 16.02.2026 | 38,63 | 38,68 | 38,63 | 38,68 | 0,72% | - |
| 13.02.2026 | 35,90 | 39,00 | 35,30 | 38,40 | 8,02% | - |
| 12.02.2026 | 35,90 | 36,53 | 34,28 | 35,55 | -3,98% | 1.472,00 |
| 11.02.2026 | 35,18 | 37,08 | 34,78 | 37,03 | 5,04% | 425,00 |
| 10.02.2026 | 35,18 | 35,65 | 34,50 | 35,25 | 0,28% | - |
| 09.02.2026 | 33,05 | 35,48 | 32,90 | 35,15 | 6,19% | 6.200,00 |
| 06.02.2026 | 31,38 | 33,30 | 31,38 | 33,10 | 5,33% | - |
| 05.02.2026 | 32,63 | 32,63 | 31,03 | 31,43 | -3,68% | - |
| 04.02.2026 | 30,90 | 32,73 | 30,70 | 32,63 | 6,10% | - |
| 03.02.2026 | 30,50 | 31,53 | 30,05 | 30,75 | 0,99% | 1.980,00 |
| 02.02.2026 | 30,05 | 30,90 | 29,20 | 30,45 | 1,25% | - |
| 30.01.2026 | 30,20 | 30,33 | 29,05 | 30,08 | -0,66% | - |
| 29.01.2026 | 28,88 | 30,75 | 28,85 | 30,28 | 4,49% | - |
| 28.01.2026 | 29,23 | 29,95 | 28,55 | 28,98 | -1,78% | - |
| 27.01.2026 | 29,65 | 30,18 | 29,28 | 29,50 | -0,25% | - |
| 26.01.2026 | 28,58 | 29,83 | 28,53 | 29,58 | 3,68% | 24.921,00 |
| 23.01.2026 | 28,88 | 29,85 | 28,50 | 28,53 | -1,04% | - |
| 22.01.2026 | 29,08 | 29,20 | 28,60 | 28,83 | -1,03% | - |
| 21.01.2026 | 28,05 | 29,55 | 28,00 | 29,13 | 3,46% | 3.900,00 |
| 20.01.2026 | 28,03 | 28,15 | 27,50 | 28,15 | 0,27% | - |
| 19.01.2026 | 28,10 | 28,13 | 28,08 | 28,08 | -0,62% | - |
| 16.01.2026 | 28,43 | 28,60 | 28,15 | 28,25 | -0,44% | - |
| 15.01.2026 | 27,98 | 28,53 | 27,58 | 28,38 | 1,79% | - |
| 14.01.2026 | 26,70 | 28,13 | 26,38 | 27,88 | 5,19% | - |
| 13.01.2026 | 25,68 | 26,98 | 25,63 | 26,50 | 3,52% | - |
| 12.01.2026 | 26,10 | 26,30 | 25,53 | 25,60 | -1,35% | - |
| 09.01.2026 | 25,95 | 26,58 | 25,45 | 25,95 | 0,00% | - |
| 08.01.2026 | 24,73 | 26,10 | 24,73 | 25,95 | 4,01% | - |
| 07.01.2026 | 25,53 | 25,80 | 24,50 | 24,95 | -2,35% | - |
| 06.01.2026 | 24,73 | 25,95 | 24,73 | 25,55 | 2,92% | - |
| 05.01.2026 | 24,83 | 26,10 | 24,08 | 24,83 | 0,10% | - |
| 02.01.2026 | 24,05 | 25,00 | 23,80 | 24,80 | 4,86% | - |
| 30.12.2025 | 24,05 | 24,58 | 23,65 | 23,65 | -1,87% | - |
| 29.12.2025 | 23,98 | 24,23 | 23,73 | 24,10 | 0,63% | - |
| 23.12.2025 | 24,08 | 24,45 | 23,80 | 23,95 | -1,64% | - |
| 22.12.2025 | 23,90 | 24,78 | 23,85 | 24,35 | 1,88% | - |
| 19.12.2025 | 23,98 | 24,38 | 23,83 | 23,90 | -0,21% | - |
| 18.12.2025 | 24,28 | 24,40 | 23,68 | 23,95 | -1,74% | - |
| 17.12.2025 | 24,00 | 24,50 | 23,65 | 24,38 | 1,35% | - |
| 16.12.2025 | 25,28 | 25,30 | 23,63 | 24,05 | -5,31% | - |
| 15.12.2025 | 25,35 | 25,88 | 25,28 | 25,40 | -0,29% | - |
| 12.12.2025 | 26,68 | 26,83 | 25,33 | 25,48 | -6,26% | - |
| 11.12.2025 | 26,85 | 27,68 | 26,38 | 27,18 | 0,83% | - |
| 10.12.2025 | 27,70 | 27,78 | 26,40 | 26,95 | -3,84% | - |
| 09.12.2025 | 27,50 | 28,15 | 27,43 | 28,03 | 1,63% | - |
| 08.12.2025 | 28,45 | 28,45 | 27,48 | 27,58 | -2,39% | - |
| 05.12.2025 | 28,08 | 28,70 | 28,08 | 28,25 | 0,53% | - |
| 04.12.2025 | 28,50 | 28,63 | 27,53 | 28,10 | -2,09% | - |
| 03.12.2025 | 27,25 | 28,75 | 26,63 | 28,70 | 7,09% | - |
| 02.12.2025 | 27,03 | 27,30 | 26,25 | 26,80 | -0,37% | - |
| 01.12.2025 | 26,28 | 27,30 | 25,95 | 26,90 | 2,28% | - |
| 28.11.2025 | 26,28 | 26,70 | 26,10 | 26,30 | 0,00% | - |
| 26.11.2025 | 26,35 | 26,58 | 26,20 | 26,30 | -0,57% | - |
| 25.11.2025 | 26,15 | 26,45 | 25,25 | 26,45 | 0,76% | - |
| 24.11.2025 | 26,10 | 26,45 | 25,43 | 26,25 | 0,57% | - |
| 21.11.2025 | 25,45 | 26,20 | 25,03 | 26,10 | 2,15% | - |
| 20.11.2025 | 26,13 | 27,00 | 25,33 | 25,55 | -1,83% | - |
| 19.11.2025 | 26,45 | 26,55 | 25,78 | 26,03 | 2,36% | - |
| 18.11.2025 | 25,70 | 25,83 | 25,33 | 25,43 | -4,33% | - |
| 17.11.2025 | 25,98 | 26,58 | 25,93 | 26,58 | 2,51% | - |
| 14.11.2025 | 25,50 | 26,25 | 25,13 | 25,93 | 1,87% | 1.376,00 |
| 13.11.2025 | 25,53 | 25,58 | 25,40 | 25,45 | -1,93% | - |
| 12.11.2025 | 26,10 | 26,58 | 25,78 | 25,95 | -1,52% | - |
| 11.11.2025 | 25,23 | 26,70 | 25,15 | 26,35 | 3,33% | - |
| 10.11.2025 | 25,28 | 25,75 | 24,88 | 25,50 | 1,59% | - |
| 07.11.2025 | 24,98 | 25,23 | 24,50 | 25,10 | 0,00% | - |
| 06.11.2025 | 25,05 | 25,68 | 24,40 | 25,10 | -0,10% | - |