1,508€
0,23%
Echtzeit-Aktienkurs Norwegian Air Shuttle ASA
Bid:
Ask:
Aktienkurse zur Norwegian Air Shuttle ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,51 | 1,52 | 1,40 | 1,50 | -0,55% | 140.565,00 |
| 16.07.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 0,48% | 133.506,00 |
| 15.07.2025 | 1,54 | 1,56 | 1,50 | 1,51 | -2,56% | 509.318,00 |
| 14.07.2025 | 1,47 | 1,55 | 1,45 | 1,54 | 4,48% | 406.136,00 |
| 11.07.2025 | 1,38 | 1,49 | 1,32 | 1,48 | 12,91% | 769.362,00 |
| 10.07.2025 | 1,31 | 1,36 | 1,28 | 1,31 | -1,00% | 231.790,00 |
| 09.07.2025 | 1,28 | 1,33 | 1,27 | 1,32 | 3,54% | 262.017,00 |
| 08.07.2025 | 1,26 | 1,29 | 1,25 | 1,28 | -0,82% | 78.663,00 |
| 07.07.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 4,97% | 173.780,00 |
| 04.07.2025 | 1,21 | 1,27 | 1,20 | 1,23 | 0,62% | 158.500,00 |
| 03.07.2025 | 1,20 | 1,23 | 1,19 | 1,22 | 1,52% | 17.931,00 |
| 02.07.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -1,82% | 35.916,00 |
| 01.07.2025 | 1,22 | 1,24 | 1,21 | 1,22 | -0,16% | 31.621,00 |
| 30.06.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 1,51% | 37.847,00 |
| 27.06.2025 | 1,14 | 1,23 | 1,14 | 1,21 | 5,76% | 78.829,00 |
| 26.06.2025 | 1,14 | 1,16 | 1,13 | 1,14 | 0,07% | 23.077,00 |
| 25.06.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 2,06% | 4.245,00 |
| 24.06.2025 | 1,10 | 1,14 | 1,10 | 1,12 | 4,83% | 73.012,00 |
| 23.06.2025 | 1,10 | 1,10 | 1,05 | 1,07 | -3,24% | 165.669,00 |
| 20.06.2025 | 1,11 | 1,12 | 1,09 | 1,10 | 0,41% | 16.777,00 |
| 19.06.2025 | 1,10 | 1,11 | 1,09 | 1,10 | -0,36% | 20.570,00 |
| 18.06.2025 | 1,11 | 1,13 | 1,10 | 1,10 | -0,27% | 6.469,00 |
| 17.06.2025 | 1,13 | 1,14 | 1,10 | 1,10 | -2,88% | 82.942,00 |
| 16.06.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 2,90% | 58.347,00 |
| 13.06.2025 | 1,11 | 1,13 | 1,07 | 1,11 | -3,91% | 175.046,00 |
| 12.06.2025 | 1,18 | 1,19 | 1,13 | 1,15 | -3,20% | 45.099,00 |
| 11.06.2025 | 1,18 | 1,22 | 1,18 | 1,19 | 0,53% | 97.924,00 |
| 10.06.2025 | 1,17 | 1,20 | 1,17 | 1,18 | 1,29% | 32.509,00 |
| 09.06.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -1,14% | 14.785,00 |
| 06.06.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -1,25% | 98.461,00 |
| 05.06.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -1,12% | 31.481,00 |
| 04.06.2025 | 1,18 | 1,23 | 1,18 | 1,21 | 0,10% | 44.353,00 |
| 03.06.2025 | 1,23 | 1,25 | 1,20 | 1,21 | -1,69% | 69.036,00 |
| 02.06.2025 | 1,20 | 1,25 | 1,20 | 1,23 | 2,50% | 106.947,00 |
| 30.05.2025 | 1,18 | 1,24 | 1,17 | 1,20 | 1,31% | 154.776,00 |
| 29.05.2025 | 1,20 | 1,20 | 1,16 | 1,18 | -0,06% | 40.312,00 |
| 28.05.2025 | 1,17 | 1,21 | 1,17 | 1,18 | 0,62% | 37.812,00 |
| 27.05.2025 | 1,13 | 1,19 | 1,13 | 1,18 | 4,30% | 55.765,00 |
| 26.05.2025 | 1,15 | 1,16 | 1,13 | 1,13 | -1,07% | 29.369,00 |
| 23.05.2025 | 1,17 | 1,17 | 1,12 | 1,14 | -2,21% | 109.623,00 |
| 22.05.2025 | 1,19 | 1,21 | 1,12 | 1,17 | -3,56% | 114.947,00 |
| 21.05.2025 | 1,23 | 1,23 | 1,20 | 1,21 | -1,53% | 34.324,00 |
| 20.05.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 1,82% | 43.401,00 |
| 19.05.2025 | 1,16 | 1,22 | 1,15 | 1,21 | 2,49% | 63.865,00 |
| 16.05.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 0,32% | 21.883,00 |
| 15.05.2025 | 1,16 | 1,18 | 1,14 | 1,17 | 0,90% | 56.663,00 |
| 14.05.2025 | 1,18 | 1,19 | 1,15 | 1,16 | -1,59% | 26.246,00 |
| 13.05.2025 | 1,17 | 1,22 | 1,16 | 1,18 | -0,88% | 47.027,00 |
| 12.05.2025 | 1,19 | 1,21 | 1,17 | 1,19 | 0,42% | 59.878,00 |
| 09.05.2025 | 1,15 | 1,20 | 1,15 | 1,19 | 4,75% | 80.526,00 |
| 08.05.2025 | 1,25 | 1,26 | 1,11 | 1,13 | -8,83% | 218.107,00 |
| 07.05.2025 | 1,24 | 1,27 | 1,22 | 1,24 | 1,66% | 98.299,00 |
| 06.05.2025 | 1,22 | 1,25 | 1,20 | 1,22 | 0,08% | 65.821,00 |
| 05.05.2025 | 1,17 | 1,26 | 1,17 | 1,22 | 3,41% | 232.267,00 |
| 02.05.2025 | 1,16 | 1,20 | 1,15 | 1,18 | 2,32% | 114.977,00 |
| 30.04.2025 | 1,16 | 1,17 | 1,13 | 1,15 | -0,39% | 23.653,00 |
| 29.04.2025 | 1,16 | 1,17 | 1,14 | 1,16 | 0,02% | 173.436,00 |
| 28.04.2025 | 1,11 | 1,17 | 1,10 | 1,16 | 4,00% | 93.913,00 |
| 25.04.2025 | 1,10 | 1,14 | 1,08 | 1,11 | 0,43% | 112.006,00 |
| 24.04.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 0,20% | 28.836,00 |
| 23.04.2025 | 1,09 | 1,13 | 1,09 | 1,11 | 2,10% | 148.454,00 |
| 22.04.2025 | 1,03 | 1,09 | 1,03 | 1,08 | 5,01% | 53.633,00 |
| 17.04.2025 | 1,04 | 1,05 | 1,03 | 1,03 | -0,19% | 6.444,00 |
| 16.04.2025 | 1,03 | 1,05 | 1,02 | 1,03 | -1,17% | - |
| 15.04.2025 | 1,04 | 1,06 | 1,03 | 1,05 | 0,94% | 39.764,00 |
| 14.04.2025 | 0,99 | 1,05 | 0,99 | 1,04 | 4,75% | 111.600,00 |
| 11.04.2025 | 1,02 | 1,03 | 0,96 | 0,99 | -3,23% | 28.161,00 |
| 10.04.2025 | 1,04 | 1,06 | 1,00 | 1,02 | -1,37% | 48.662,00 |
| 09.04.2025 | 0,94 | 1,07 | 0,92 | 1,04 | 5,22% | 277.410,00 |
| 08.04.2025 | 1,04 | 1,04 | 0,94 | 0,99 | -4,12% | 193.656,00 |
| 07.04.2025 | 0,93 | 1,04 | 0,87 | 1,03 | 5,20% | 274.043,00 |
| 04.04.2025 | 1,07 | 1,09 | 0,97 | 0,98 | -7,29% | 358.037,00 |
| 03.04.2025 | 1,05 | 1,11 | 1,04 | 1,05 | -5,34% | - |
| 02.04.2025 | 1,12 | 1,15 | 1,10 | 1,11 | -0,49% | 46.081,00 |
| 01.04.2025 | 1,05 | 1,14 | 1,05 | 1,12 | 6,47% | 199.492,00 |
| 31.03.2025 | 1,03 | 1,07 | 1,03 | 1,05 | 1,18% | 65.346,00 |
| 28.03.2025 | 1,08 | 1,09 | 1,03 | 1,04 | -4,59% | 53.537,00 |
| 27.03.2025 | 1,07 | 1,10 | 1,07 | 1,09 | 2,09% | - |
| 26.03.2025 | 1,04 | 1,08 | 1,04 | 1,07 | 2,42% | 178.477,00 |
| 25.03.2025 | 1,00 | 1,06 | 1,00 | 1,04 | 3,38% | 181.272,00 |
| 24.03.2025 | 1,02 | 1,03 | 0,98 | 1,01 | -1,01% | 153.620,00 |
| 21.03.2025 | 1,00 | 1,02 | 0,99 | 1,02 | 1,81% | 66.889,00 |
| 20.03.2025 | 0,98 | 1,02 | 0,98 | 1,00 | 1,29% | 68.706,00 |
| 19.03.2025 | 0,99 | 1,00 | 0,98 | 0,99 | -0,76% | 30.976,00 |
| 18.03.2025 | 1,00 | 1,02 | 0,99 | 0,99 | -0,39% | 90.434,00 |
| 17.03.2025 | 0,94 | 1,01 | 0,94 | 1,00 | 5,17% | 148.395,00 |
| 14.03.2025 | 0,94 | 0,95 | 0,92 | 0,95 | 1,80% | 21.317,00 |
| 13.03.2025 | 0,93 | 0,94 | 0,91 | 0,93 | 0,41% | 33.861,00 |
| 12.03.2025 | 0,95 | 0,95 | 0,91 | 0,93 | -1,54% | 107.674,00 |
| 11.03.2025 | 0,97 | 0,98 | 0,93 | 0,94 | -2,50% | 64.050,00 |
| 10.03.2025 | 0,97 | 1,00 | 0,95 | 0,97 | -0,73% | 62.270,00 |
| 07.03.2025 | 0,98 | 1,01 | 0,97 | 0,97 | -1,12% | 29.815,00 |
| 06.03.2025 | 0,96 | 1,03 | 0,96 | 0,99 | 2,79% | 239.924,00 |
| 05.03.2025 | 0,92 | 0,97 | 0,92 | 0,96 | 4,29% | 60.975,00 |
| 04.03.2025 | 0,96 | 0,97 | 0,91 | 0,92 | -4,83% | 290.586,00 |
| 03.03.2025 | 0,98 | 1,00 | 0,96 | 0,97 | -1,43% | 115.466,00 |
| 28.02.2025 | 0,95 | 0,99 | 0,94 | 0,98 | 2,98% | 27.143,00 |
| 27.02.2025 | 0,98 | 0,98 | 0,95 | 0,95 | -2,28% | 22.685,00 |
| 26.02.2025 | 0,98 | 0,99 | 0,96 | 0,97 | 0,34% | 40.526,00 |
| 25.02.2025 | 0,94 | 0,98 | 0,94 | 0,97 | 2,59% | 23.099,00 |