1,503€
-0,45%
Echtzeit-Aktienkurs Norwegian Air Shuttle ASA
Bid:
Ask:
Aktienkurse zur Norwegian Air Shuttle ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,51 | 1,52 | 1,50 | 1,50 | -0,48% | 7.970,00 |
| 17.07.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,40% | 22.064,00 |
| 16.07.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,27% | 22.722,00 |
| 15.07.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -3,35% | 31.751,00 |
| 14.07.2025 | 1,47 | 1,55 | 1,44 | 1,55 | 5,87% | 134.597,00 |
| 11.07.2025 | 1,36 | 1,47 | 1,33 | 1,47 | 11,91% | 84.478,00 |
| 10.07.2025 | 1,30 | 1,35 | 1,29 | 1,31 | 0,77% | 14.363,00 |
| 09.07.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 1,56% | 25.177,00 |
| 08.07.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 0,16% | 12.159,00 |
| 07.07.2025 | 1,25 | 1,29 | 1,25 | 1,28 | 3,31% | 5.090,00 |
| 04.07.2025 | 1,23 | 1,27 | 1,23 | 1,24 | 0,73% | 16.800,00 |
| 03.07.2025 | 1,19 | 1,23 | 1,19 | 1,23 | 2,85% | 7.500,00 |
| 02.07.2025 | 1,21 | 1,22 | 1,19 | 1,19 | -1,81% | 12.605,00 |
| 01.07.2025 | 1,22 | 1,23 | 1,22 | 1,22 | -0,33% | 2.250,00 |
| 30.06.2025 | 1,22 | 1,24 | 1,21 | 1,22 | 0,00% | 10.475,00 |
| 27.06.2025 | 1,14 | 1,22 | 1,14 | 1,22 | 5,99% | 48.795,00 |
| 26.06.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,35% | 100,00 |
| 25.06.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 2,50% | 18.900,00 |
| 24.06.2025 | 1,08 | 1,13 | 1,08 | 1,12 | 5,27% | 10.408,00 |
| 23.06.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -2,57% | 1.000,00 |
| 20.06.2025 | 1,10 | 1,11 | 1,09 | 1,09 | -0,64% | 650,00 |
| 19.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,57% | 11.833,00 |
| 18.06.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 0,54% | 504,00 |
| 17.06.2025 | 1,13 | 1,13 | 1,10 | 1,12 | -1,32% | 11.652,00 |
| 16.06.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 2,16% | 6.290,00 |
| 13.06.2025 | 1,11 | 1,13 | 1,08 | 1,11 | -2,54% | 26.838,00 |
| 12.06.2025 | 1,19 | 1,19 | 1,14 | 1,14 | -4,12% | 5.210,00 |
| 11.06.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 0,89% | 8.963,00 |
| 10.06.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 1,24% | 155.727,00 |
| 09.06.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -0,94% | 6.080,00 |
| 06.06.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -1,18% | 6.200,00 |
| 05.06.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -2,30% | 6.500,00 |
| 04.06.2025 | 1,19 | 1,22 | 1,18 | 1,22 | 0,83% | 57.896,00 |
| 03.06.2025 | 1,22 | 1,24 | 1,21 | 1,21 | -0,98% | 62.523,00 |
| 02.06.2025 | 1,20 | 1,24 | 1,19 | 1,22 | 1,50% | 26.010,00 |
| 30.05.2025 | 1,21 | 1,23 | 1,18 | 1,20 | 1,78% | 7.480,00 |
| 29.05.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,01% | 2.000,00 |
| 28.05.2025 | 1,17 | 1,20 | 1,17 | 1,19 | 2,84% | 7.075,00 |
| 27.05.2025 | 1,13 | 1,18 | 1,13 | 1,16 | 3,57% | 2.725,00 |
| 26.05.2025 | 1,15 | 1,16 | 1,12 | 1,12 | -1,15% | 12.025,00 |
| 23.05.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -1,65% | 4.480,00 |
| 22.05.2025 | 1,18 | 1,19 | 1,12 | 1,15 | -4,24% | 42.870,00 |
| 21.05.2025 | 1,21 | 1,23 | 1,20 | 1,20 | -1,23% | 1.846,00 |
| 20.05.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 1,16% | 4.700,00 |
| 19.05.2025 | 1,17 | 1,20 | 1,16 | 1,20 | 2,03% | 2.250,00 |
| 16.05.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 2,52% | - |
| 15.05.2025 | 1,14 | 1,17 | 1,14 | 1,15 | -0,60% | 18.136,00 |
| 14.05.2025 | 1,20 | 1,20 | 1,15 | 1,16 | -1,95% | 6.141,00 |
| 13.05.2025 | 1,18 | 1,22 | 1,18 | 1,18 | 0,08% | 2.500,00 |
| 12.05.2025 | 1,19 | 1,20 | 1,18 | 1,18 | 2,25% | 6.700,00 |
| 09.05.2025 | 1,14 | 1,20 | 1,14 | 1,15 | 1,23% | 43.600,00 |
| 08.05.2025 | 1,17 | 1,17 | 1,11 | 1,14 | -6,86% | 121.750,00 |
| 07.05.2025 | 1,25 | 1,25 | 1,22 | 1,22 | 0,00% | 13.250,00 |
| 06.05.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,00% | 5.084,00 |
| 05.05.2025 | 1,17 | 1,25 | 1,17 | 1,22 | 3,29% | 41.271,00 |
| 02.05.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 3,86% | 25.683,00 |
| 30.04.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -0,52% | 2.675,00 |
| 29.04.2025 | 1,15 | 1,17 | 1,15 | 1,15 | 0,17% | 2.879,00 |
| 28.04.2025 | 1,11 | 1,15 | 1,11 | 1,15 | 4,38% | 20.820,00 |
| 25.04.2025 | 1,10 | 1,13 | 1,10 | 1,10 | 0,18% | 8.677,00 |
| 24.04.2025 | 1,10 | 1,11 | 1,10 | 1,10 | -1,62% | 16.693,00 |
| 23.04.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 4,61% | 4.850,00 |
| 22.04.2025 | 1,04 | 1,07 | 1,04 | 1,06 | 2,01% | 1.000,00 |
| 17.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,87% | - |
| 16.04.2025 | 1,02 | 1,03 | 1,02 | 1,03 | -0,43% | 1.513,00 |
| 15.04.2025 | 1,03 | 1,05 | 1,03 | 1,04 | -0,24% | 2.250,00 |
| 14.04.2025 | 0,99 | 1,04 | 0,99 | 1,04 | 6,12% | 16.440,00 |
| 11.04.2025 | 1,01 | 1,01 | 0,97 | 0,98 | -4,94% | 60,00 |
| 10.04.2025 | 1,04 | 1,05 | 1,03 | 1,03 | -1,29% | - |
| 09.04.2025 | 0,94 | 1,05 | 0,94 | 1,05 | 6,57% | 6.000,00 |
| 08.04.2025 | 1,01 | 1,01 | 0,94 | 0,98 | -2,87% | 32.600,00 |
| 07.04.2025 | 0,92 | 1,02 | 0,87 | 1,01 | 1,10% | 44.133,00 |
| 04.04.2025 | 1,06 | 1,08 | 1,00 | 1,00 | -7,76% | 63.323,00 |
| 03.04.2025 | 1,02 | 1,10 | 1,02 | 1,08 | -1,99% | 12.058,00 |
| 02.04.2025 | 1,12 | 1,14 | 1,10 | 1,11 | -1,78% | 12.177,00 |
| 01.04.2025 | 1,05 | 1,14 | 1,05 | 1,13 | 6,94% | 14.763,00 |
| 31.03.2025 | 1,03 | 1,07 | 1,03 | 1,05 | -0,09% | 25.200,00 |
| 28.03.2025 | 1,07 | 1,08 | 1,05 | 1,05 | -3,31% | - |
| 27.03.2025 | 1,05 | 1,09 | 1,05 | 1,09 | 1,11% | 16.024,00 |
| 26.03.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 3,86% | 30.500,00 |
| 25.03.2025 | 1,00 | 1,06 | 1,00 | 1,04 | 3,39% | 19.742,00 |
| 24.03.2025 | 1,02 | 1,05 | 0,99 | 1,00 | -1,08% | 62.024,00 |
| 21.03.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 1,71% | 12.670,00 |
| 20.03.2025 | 0,99 | 1,01 | 0,99 | 1,00 | 0,40% | 2.500,00 |
| 19.03.2025 | 0,98 | 0,99 | 0,98 | 0,99 | -1,49% | 6.260,00 |
| 18.03.2025 | 1,00 | 1,02 | 1,00 | 1,01 | 1,41% | 15.748,00 |
| 17.03.2025 | 0,94 | 1,00 | 0,94 | 0,99 | 5,30% | 3.100,00 |
| 14.03.2025 | 0,93 | 0,94 | 0,92 | 0,94 | 1,07% | 75.290,00 |
| 13.03.2025 | 0,91 | 0,93 | 0,91 | 0,93 | 0,43% | - |
| 12.03.2025 | 0,94 | 0,94 | 0,92 | 0,93 | -2,90% | 2.600,00 |
| 11.03.2025 | 0,97 | 0,97 | 0,94 | 0,96 | -0,73% | 13.570,00 |
| 10.03.2025 | 0,97 | 1,00 | 0,96 | 0,96 | 2,75% | 11.270,00 |
| 07.03.2025 | 0,98 | 1,00 | 0,94 | 0,94 | -7,03% | 5.060,00 |
| 06.03.2025 | 0,95 | 1,01 | 0,95 | 1,01 | 4,88% | 18.760,00 |
| 05.03.2025 | 0,94 | 0,96 | 0,92 | 0,96 | 5,82% | 2.050,00 |
| 04.03.2025 | 0,95 | 0,96 | 0,91 | 0,91 | -5,44% | 34.700,00 |
| 03.03.2025 | 0,98 | 1,00 | 0,96 | 0,96 | -3,57% | 70.940,00 |
| 28.02.2025 | 0,93 | 1,00 | 0,93 | 1,00 | 4,28% | 7.490,00 |
| 27.02.2025 | 0,96 | 0,97 | 0,96 | 0,96 | -1,95% | 3.300,00 |
| 26.02.2025 | 0,95 | 0,98 | 0,95 | 0,98 | 1,67% | 5.100,00 |