17,037€
-0,62%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,00 | 17,44 | 16,92 | 17,00 | 0,73% | 810,00 |
| 05.06.2025 | 16,03 | 17,15 | 16,03 | 16,87 | 5,81% | 5.585,00 |
| 04.06.2025 | 16,01 | 16,25 | 15,95 | 15,95 | -0,41% | 1.791,00 |
| 03.06.2025 | 15,44 | 16,01 | 15,32 | 16,01 | 4,90% | 1.157,00 |
| 02.06.2025 | 15,32 | 15,45 | 15,26 | 15,26 | -0,97% | 1.205,00 |
| 30.05.2025 | 15,41 | 15,41 | 15,41 | 15,41 | -0,68% | - |
| 29.05.2025 | 15,95 | 16,16 | 15,52 | 15,52 | -0,83% | 1.300,00 |
| 28.05.2025 | 15,88 | 15,88 | 15,65 | 15,65 | -2,60% | 385,00 |
| 27.05.2025 | 15,46 | 16,14 | 15,46 | 16,07 | 1,30% | 155,00 |
| 26.05.2025 | 15,35 | 15,90 | 15,34 | 15,86 | 6,59% | 14.408,00 |
| 23.05.2025 | 15,32 | 15,56 | 14,88 | 14,88 | -2,87% | 1.642,00 |
| 22.05.2025 | 15,15 | 15,32 | 15,15 | 15,32 | -1,15% | 1.490,00 |
| 21.05.2025 | 15,81 | 15,93 | 15,50 | 15,50 | -3,86% | 2.262,00 |
| 20.05.2025 | 16,65 | 16,65 | 16,08 | 16,12 | -4,04% | 1.594,00 |
| 19.05.2025 | 16,78 | 16,85 | 16,66 | 16,80 | -1,55% | 5.090,00 |
| 16.05.2025 | 16,95 | 17,09 | 16,95 | 17,06 | 0,14% | 150,00 |
| 15.05.2025 | 17,23 | 17,34 | 17,04 | 17,04 | -2,62% | 975,00 |
| 14.05.2025 | 17,25 | 17,50 | 17,25 | 17,50 | 1,84% | 730,00 |
| 13.05.2025 | 17,02 | 17,50 | 17,02 | 17,18 | -0,73% | 6.289,00 |
| 12.05.2025 | 16,04 | 17,31 | 16,04 | 17,31 | 8,68% | 20.481,00 |
| 09.05.2025 | 15,85 | 15,99 | 15,85 | 15,93 | -0,56% | 375,00 |
| 08.05.2025 | 15,40 | 16,07 | 15,40 | 16,02 | 4,01% | 1.960,00 |
| 07.05.2025 | 15,34 | 15,52 | 15,34 | 15,40 | 0,88% | 2.839,00 |
| 06.05.2025 | 15,20 | 15,26 | 15,20 | 15,26 | -1,88% | 75,00 |
| 05.05.2025 | 15,28 | 15,60 | 15,06 | 15,56 | 4,23% | 2.865,00 |
| 02.05.2025 | 14,59 | 14,92 | 14,52 | 14,92 | 6,19% | 776,00 |
| 30.04.2025 | 15,15 | 15,15 | 13,48 | 14,05 | -7,79% | 4.600,00 |
| 29.04.2025 | 15,30 | 15,84 | 14,90 | 15,24 | -2,24% | 6.893,00 |
| 28.04.2025 | 15,31 | 15,59 | 15,31 | 15,59 | 2,42% | 1.913,00 |
| 25.04.2025 | 15,15 | 15,25 | 15,15 | 15,22 | 2,00% | 3.440,00 |
| 24.04.2025 | 15,00 | 15,00 | 14,90 | 14,93 | -1,22% | 1.519,00 |
| 23.04.2025 | 14,87 | 15,68 | 14,87 | 15,11 | 5,56% | 4.808,00 |
| 22.04.2025 | 13,92 | 14,35 | 13,92 | 14,31 | -0,39% | 1.315,00 |
| 17.04.2025 | 14,27 | 14,39 | 14,27 | 14,37 | -0,26% | 525,00 |
| 16.04.2025 | 14,28 | 14,55 | 14,28 | 14,41 | -0,63% | 2.205,00 |
| 15.04.2025 | 14,30 | 14,50 | 14,30 | 14,50 | -0,68% | 3.448,00 |
| 14.04.2025 | 14,46 | 14,80 | 14,46 | 14,60 | 0,76% | 3.712,00 |
| 11.04.2025 | 15,19 | 15,19 | 14,48 | 14,49 | -1,76% | 2.641,00 |
| 10.04.2025 | 17,17 | 17,17 | 14,75 | 14,75 | -11,26% | 3.755,00 |
| 09.04.2025 | 13,80 | 16,62 | 13,80 | 16,62 | 18,73% | 2.840,00 |
| 08.04.2025 | 14,82 | 15,23 | 14,00 | 14,00 | 0,00% | 7.658,00 |
| 07.04.2025 | 13,39 | 14,22 | 13,29 | 14,00 | 5,55% | 21.533,00 |
| 04.04.2025 | 14,76 | 15,16 | 13,26 | 13,26 | -12,74% | 11.888,00 |
| 03.04.2025 | 17,12 | 17,12 | 14,99 | 15,20 | -14,45% | 12.363,00 |
| 02.04.2025 | 17,61 | 17,77 | 17,55 | 17,77 | 1,42% | 125,00 |
| 01.04.2025 | 17,36 | 17,58 | 17,36 | 17,52 | 2,09% | 420,00 |
| 31.03.2025 | 17,52 | 17,52 | 17,09 | 17,16 | -1,89% | 1.515,00 |
| 28.03.2025 | 18,35 | 18,35 | 17,49 | 17,49 | -6,02% | 2.013,00 |
| 27.03.2025 | 18,71 | 18,82 | 18,61 | 18,61 | -1,11% | 130,00 |
| 26.03.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -0,03% | 370,00 |
| 25.03.2025 | 19,04 | 19,11 | 18,83 | 18,83 | -1,81% | 478,00 |
| 24.03.2025 | 19,09 | 19,25 | 18,93 | 19,17 | 1,99% | 1.833,00 |
| 21.03.2025 | 18,58 | 19,01 | 18,00 | 18,80 | 3,87% | 2.334,00 |
| 20.03.2025 | 18,28 | 18,28 | 18,10 | 18,10 | 2,63% | 142,00 |
| 19.03.2025 | 17,46 | 17,64 | 17,46 | 17,64 | 1,02% | 1.058,00 |
| 18.03.2025 | 18,21 | 18,67 | 17,41 | 17,46 | -6,10% | 1.410,00 |
| 17.03.2025 | 17,49 | 18,59 | 17,49 | 18,59 | 5,38% | 9.180,00 |
| 14.03.2025 | 17,20 | 17,70 | 17,18 | 17,64 | 3,78% | 440,00 |
| 13.03.2025 | 17,32 | 17,72 | 17,00 | 17,00 | -2,88% | 781,00 |
| 12.03.2025 | 17,19 | 17,80 | 17,13 | 17,50 | 4,76% | 1.065,00 |
| 11.03.2025 | 17,05 | 17,27 | 16,35 | 16,71 | -3,25% | 17.733,00 |
| 10.03.2025 | 18,47 | 18,47 | 17,03 | 17,27 | -2,94% | 1.946,00 |
| 07.03.2025 | 18,51 | 18,60 | 17,79 | 17,79 | -3,74% | 3.711,00 |
| 06.03.2025 | 19,65 | 19,65 | 18,49 | 18,49 | -6,49% | 1.379,00 |
| 05.03.2025 | 19,93 | 20,01 | 19,38 | 19,77 | 1,43% | 1.208,00 |
| 04.03.2025 | 20,76 | 20,86 | 19,49 | 19,49 | -7,73% | 465,00 |
| 03.03.2025 | 21,61 | 22,04 | 21,13 | 21,13 | -2,67% | 2.516,00 |
| 28.02.2025 | 22,71 | 22,83 | 21,70 | 21,71 | -4,59% | 2.744,00 |
| 27.02.2025 | 23,95 | 24,36 | 22,48 | 22,75 | -5,17% | 2.506,00 |
| 26.02.2025 | 23,36 | 23,99 | 23,36 | 23,99 | 3,92% | 850,00 |
| 25.02.2025 | 23,65 | 23,74 | 23,09 | 23,09 | -2,00% | 350,00 |
| 24.02.2025 | 23,01 | 23,58 | 23,00 | 23,56 | 2,39% | 1.640,00 |
| 21.02.2025 | 24,38 | 24,66 | 23,00 | 23,01 | -3,48% | 874,00 |
| 20.02.2025 | 25,69 | 26,00 | 23,55 | 23,84 | -6,80% | 2.699,00 |
| 19.02.2025 | 25,92 | 26,06 | 25,58 | 25,58 | -0,64% | 159,00 |
| 18.02.2025 | 25,16 | 25,74 | 25,06 | 25,74 | 2,55% | 312,00 |
| 17.02.2025 | 25,35 | 25,35 | 25,10 | 25,10 | 0,06% | 845,00 |
| 14.02.2025 | 25,10 | 25,35 | 25,09 | 25,09 | -1,16% | 276,00 |
| 13.02.2025 | 25,09 | 25,38 | 25,09 | 25,38 | 1,12% | - |
| 12.02.2025 | 25,16 | 25,26 | 25,03 | 25,10 | -0,20% | 1.088,00 |
| 11.02.2025 | 25,52 | 25,61 | 25,15 | 25,15 | -2,93% | 380,00 |
| 10.02.2025 | 26,49 | 26,59 | 25,91 | 25,91 | -4,04% | 2.689,00 |
| 07.02.2025 | 27,16 | 27,29 | 27,00 | 27,00 | -1,24% | 2.118,00 |
| 06.02.2025 | 27,21 | 27,34 | 26,98 | 27,34 | 2,72% | 1.072,00 |
| 05.02.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -0,80% | - |
| 04.02.2025 | 27,00 | 27,08 | 26,56 | 26,83 | -0,79% | 6.601,00 |
| 03.02.2025 | 26,80 | 27,26 | 26,36 | 27,05 | -2,49% | 1.827,00 |
| 31.01.2025 | 27,88 | 28,03 | 27,74 | 27,74 | 0,42% | 965,00 |
| 30.01.2025 | 27,27 | 27,62 | 27,27 | 27,62 | 1,21% | 685,00 |
| 29.01.2025 | 27,36 | 27,50 | 27,04 | 27,29 | 0,55% | 23.456,00 |
| 28.01.2025 | 25,13 | 27,19 | 25,13 | 27,14 | 10,93% | 8.120,00 |
| 27.01.2025 | 24,03 | 24,47 | 24,03 | 24,47 | -1,17% | 750,00 |
| 24.01.2025 | 25,12 | 25,12 | 24,76 | 24,76 | -1,16% | 1.046,00 |
| 23.01.2025 | 25,10 | 25,11 | 24,93 | 25,05 | -3,49% | 1.496,00 |
| 22.01.2025 | 25,94 | 25,95 | 25,93 | 25,95 | -3,17% | 1.035,00 |
| 21.01.2025 | 26,01 | 26,80 | 26,01 | 26,80 | 3,12% | 1.460,00 |
| 20.01.2025 | 26,25 | 26,28 | 25,80 | 25,99 | -2,48% | 3.664,00 |
| 17.01.2025 | 25,63 | 26,65 | 25,63 | 26,65 | 5,69% | 3.175,00 |
| 16.01.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -1,50% | - |
| 15.01.2025 | 25,17 | 25,60 | 25,15 | 25,60 | 2,34% | 2.435,00 |