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 | -0,19% | 140,00 |
| 15.10.2025 | 1,44 | 1,45 | 1,41 | 1,42 | -1,35% | 63.935,00 |
| 14.10.2025 | 1,38 | 1,45 | 1,38 | 1,44 | 3,69% | 60.563,00 |
| 13.10.2025 | 1,35 | 1,40 | 1,34 | 1,39 | 5,47% | 148.011,00 |
| 10.10.2025 | 1,35 | 1,35 | 1,31 | 1,32 | -0,34% | 52.979,00 |
| 09.10.2025 | 1,31 | 1,35 | 1,31 | 1,32 | -0,26% | 88.475,00 |
| 08.10.2025 | 1,31 | 1,33 | 1,29 | 1,33 | -0,60% | 153.088,00 |
| 07.10.2025 | 1,34 | 1,34 | 1,31 | 1,33 | -0,56% | 22.196,00 |
| 06.10.2025 | 1,31 | 1,38 | 1,31 | 1,34 | 2,25% | 71.492,00 |
| 03.10.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -1,80% | 95.254,00 |
| 02.10.2025 | 1,37 | 1,38 | 1,32 | 1,34 | -3,30% | 43.646,00 |
| 01.10.2025 | 1,36 | 1,38 | 1,34 | 1,38 | 0,40% | 54.378,00 |
| 30.09.2025 | 1,34 | 1,38 | 1,33 | 1,38 | 2,69% | 27.823,00 |
| 29.09.2025 | 1,35 | 1,36 | 1,32 | 1,34 | -0,81% | 50.781,00 |
| 26.09.2025 | 1,36 | 1,37 | 1,34 | 1,35 | -0,57% | 46.775,00 |
| 25.09.2025 | 1,38 | 1,38 | 1,34 | 1,36 | -1,20% | 53.533,00 |
| 24.09.2025 | 1,37 | 1,38 | 1,36 | 1,37 | 0,88% | 10.728,00 |
| 23.09.2025 | 1,38 | 1,40 | 1,36 | 1,36 | -1,66% | 57.925,00 |
| 22.09.2025 | 1,37 | 1,40 | 1,36 | 1,39 | 1,04% | 32.002,00 |
| 19.09.2025 | 1,40 | 1,41 | 1,36 | 1,37 | -2,51% | 68.687,00 |
| 18.09.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 0,73% | 62.795,00 |
| 17.09.2025 | 1,41 | 1,42 | 1,38 | 1,40 | -0,99% | 36.516,00 |
| 16.09.2025 | 1,42 | 1,43 | 1,40 | 1,41 | -1,02% | 34.458,00 |
| 15.09.2025 | 1,43 | 1,44 | 1,42 | 1,42 | 0,25% | 64.529,00 |
| 12.09.2025 | 1,44 | 1,46 | 1,42 | 1,42 | -2,20% | 31.549,00 |
| 11.09.2025 | 1,40 | 1,46 | 1,40 | 1,45 | 4,40% | 107.624,00 |
| 10.09.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 0,27% | 37.818,00 |
| 09.09.2025 | 1,36 | 1,39 | 1,35 | 1,39 | 2,74% | 19.571,00 |
| 08.09.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -0,88% | 29.024,00 |
| 05.09.2025 | 1,37 | 1,38 | 1,34 | 1,36 | -0,62% | 38.221,00 |
| 04.09.2025 | 1,40 | 1,41 | 1,33 | 1,37 | -2,35% | 42.897,00 |
| 03.09.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 2,22% | 35.361,00 |
| 02.09.2025 | 1,42 | 1,42 | 1,36 | 1,37 | -2,86% | 110.800,00 |
| 01.09.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -2,14% | 64.931,00 |
| 29.08.2025 | 1,46 | 1,46 | 1,44 | 1,45 | -1,13% | 42.907,00 |
| 28.08.2025 | 1,43 | 1,47 | 1,43 | 1,46 | 2,20% | 59.281,00 |
| 27.08.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -1,48% | 62.632,00 |
| 26.08.2025 | 1,45 | 1,46 | 1,42 | 1,45 | -0,24% | 12.563,00 |
| 25.08.2025 | 1,41 | 1,46 | 1,40 | 1,46 | 1,50% | 122.623,00 |
| 22.08.2025 | 1,40 | 1,44 | 1,39 | 1,43 | 2,17% | 111.999,00 |
| 21.08.2025 | 1,38 | 1,41 | 1,37 | 1,40 | 2,00% | 46.503,00 |
| 20.08.2025 | 1,38 | 1,40 | 1,37 | 1,38 | -0,40% | 36.754,00 |
| 19.08.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 0,51% | 27.544,00 |
| 18.08.2025 | 1,35 | 1,39 | 1,34 | 1,37 | 2,00% | 73.995,00 |
| 15.08.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 0,37% | 39.187,00 |
| 14.08.2025 | 1,33 | 1,37 | 1,33 | 1,34 | 0,64% | 56.079,00 |
| 13.08.2025 | 1,33 | 1,35 | 1,33 | 1,33 | 0,15% | 48.533,00 |
| 12.08.2025 | 1,33 | 1,35 | 1,31 | 1,33 | -4,65% | 98.044,00 |
| 11.08.2025 | 1,37 | 1,40 | 1,36 | 1,40 | 1,34% | 78.740,00 |
| 08.08.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 0,35% | 47.739,00 |
| 07.08.2025 | 1,38 | 1,40 | 1,36 | 1,37 | -0,13% | 18.578,00 |
| 06.08.2025 | 1,40 | 1,41 | 1,35 | 1,38 | -1,40% | 41.379,00 |
| 05.08.2025 | 1,43 | 1,45 | 1,38 | 1,40 | -2,09% | 70.310,00 |
| 04.08.2025 | 1,43 | 1,43 | 1,40 | 1,43 | 0,94% | 38.140,00 |
| 01.08.2025 | 1,44 | 1,46 | 1,39 | 1,41 | -2,62% | 105.628,00 |
| 31.07.2025 | 1,45 | 1,47 | 1,44 | 1,45 | 0,52% | 28.169,00 |
| 30.07.2025 | 1,44 | 1,48 | 1,44 | 1,44 | 0,72% | 31.387,00 |
| 29.07.2025 | 1,41 | 1,46 | 1,40 | 1,43 | 1,72% | 93.749,00 |
| 28.07.2025 | 1,44 | 1,45 | 1,40 | 1,41 | -1,50% | 78.820,00 |
| 25.07.2025 | 1,42 | 1,43 | 1,40 | 1,43 | 0,46% | 186.333,00 |
| 24.07.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -1,96% | 73.132,00 |
| 23.07.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -0,65% | 157.918,00 |
| 22.07.2025 | 1,46 | 1,48 | 1,44 | 1,46 | -0,36% | 167.577,00 |
| 21.07.2025 | 1,48 | 1,52 | 1,46 | 1,47 | -1,40% | 153.967,00 |
| 18.07.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -1,15% | 56.247,00 |
| 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 |