20,468€
3,50%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,83 | 20,65 | 19,42 | 20,46 | 3,46% | 226,00 |
| 13.10.2025 | 19,06 | 20,07 | 18,88 | 19,78 | 1,14% | 2.158,00 |
| 10.10.2025 | 20,15 | 20,41 | 19,39 | 19,55 | -3,02% | 315,00 |
| 09.10.2025 | 20,36 | 20,69 | 20,14 | 20,16 | -1,26% | 1,00 |
| 08.10.2025 | 20,52 | 20,74 | 20,24 | 20,42 | 0,33% | 487,00 |
| 07.10.2025 | 20,54 | 20,79 | 20,01 | 20,35 | -0,94% | - |
| 06.10.2025 | 20,76 | 20,99 | 20,22 | 20,54 | -1,02% | - |
| 03.10.2025 | 21,01 | 21,24 | 20,71 | 20,76 | -0,34% | 102,00 |
| 02.10.2025 | 20,67 | 21,06 | 20,59 | 20,83 | 0,36% | 150,00 |
| 01.10.2025 | 20,86 | 20,88 | 20,52 | 20,75 | -0,87% | 1.000,00 |
| 30.09.2025 | 21,08 | 21,52 | 20,63 | 20,93 | -0,20% | 1.444,00 |
| 29.09.2025 | 21,40 | 22,21 | 20,65 | 20,98 | -1,92% | 1.349,00 |
| 26.09.2025 | 21,42 | 21,68 | 21,22 | 21,39 | -0,97% | 126,00 |
| 25.09.2025 | 21,50 | 21,67 | 21,16 | 21,60 | 0,77% | 121,00 |
| 24.09.2025 | 21,63 | 21,93 | 21,37 | 21,43 | -2,03% | 50,00 |
| 23.09.2025 | 21,48 | 22,11 | 21,48 | 21,88 | 1,77% | - |
| 22.09.2025 | 21,51 | 21,54 | 21,05 | 21,50 | -0,07% | 170,00 |
| 19.09.2025 | 21,49 | 21,74 | 21,15 | 21,51 | -0,46% | - |
| 18.09.2025 | 21,50 | 21,93 | 21,37 | 21,61 | 0,21% | 15,00 |
| 17.09.2025 | 21,55 | 21,83 | 21,40 | 21,57 | 1,01% | 2.032,00 |
| 16.09.2025 | 22,09 | 22,18 | 21,15 | 21,35 | -3,85% | 657,00 |
| 15.09.2025 | 22,75 | 22,89 | 21,87 | 22,21 | -3,61% | 2.000,00 |
| 12.09.2025 | 23,00 | 23,17 | 22,81 | 23,04 | 1,07% | 150,00 |
| 11.09.2025 | 21,70 | 22,85 | 21,60 | 22,79 | 6,51% | 268,00 |
| 10.09.2025 | 21,64 | 21,85 | 20,93 | 21,40 | -1,25% | 500,00 |
| 09.09.2025 | 20,82 | 21,83 | 20,75 | 21,67 | 1,59% | 1.830,00 |
| 08.09.2025 | 21,87 | 21,89 | 20,95 | 21,33 | -2,62% | 1.000,00 |
| 05.09.2025 | 21,98 | 22,39 | 21,70 | 21,91 | -0,32% | 318,00 |
| 04.09.2025 | 21,72 | 22,14 | 21,67 | 21,98 | 1,17% | 896,00 |
| 03.09.2025 | 21,20 | 21,95 | 21,09 | 21,72 | 2,30% | 50,00 |
| 02.09.2025 | 21,25 | 21,26 | 20,58 | 21,23 | -0,11% | 196,00 |
| 01.09.2025 | 21,25 | 21,28 | 21,15 | 21,26 | -0,05% | 375,00 |
| 29.08.2025 | 21,72 | 21,88 | 21,12 | 21,27 | -2,32% | - |
| 28.08.2025 | 21,34 | 21,92 | 21,33 | 21,77 | 1,71% | 300,00 |
| 27.08.2025 | 21,27 | 21,57 | 21,21 | 21,41 | 0,61% | 250,00 |
| 26.08.2025 | 21,20 | 21,34 | 20,85 | 21,28 | 0,22% | - |
| 25.08.2025 | 21,36 | 21,42 | 21,05 | 21,23 | -0,53% | 375,00 |
| 22.08.2025 | 20,20 | 21,47 | 20,13 | 21,34 | 5,98% | 1.525,00 |
| 21.08.2025 | 20,44 | 20,63 | 19,90 | 20,14 | -1,55% | 1.310,00 |
| 20.08.2025 | 20,99 | 20,99 | 20,18 | 20,45 | -2,43% | 141,00 |
| 19.08.2025 | 21,10 | 21,12 | 20,82 | 20,96 | -0,56% | - |
| 18.08.2025 | 20,76 | 21,36 | 20,54 | 21,08 | 1,58% | 410,00 |
| 15.08.2025 | 20,89 | 21,04 | 20,63 | 20,75 | -0,82% | 1.194,00 |
| 14.08.2025 | 21,17 | 21,23 | 20,58 | 20,93 | -1,20% | 808,00 |
| 13.08.2025 | 20,75 | 21,26 | 20,73 | 21,18 | 2,07% | - |
| 12.08.2025 | 20,46 | 20,98 | 20,38 | 20,75 | 1,62% | 2.035,00 |
| 11.08.2025 | 20,65 | 20,76 | 20,31 | 20,42 | -1,01% | 1.100,00 |
| 08.08.2025 | 21,12 | 21,17 | 20,61 | 20,63 | -1,76% | 548,00 |
| 07.08.2025 | 21,26 | 21,86 | 20,87 | 21,00 | -1,26% | - |
| 06.08.2025 | 21,57 | 21,77 | 21,14 | 21,27 | -1,66% | - |
| 05.08.2025 | 21,92 | 22,16 | 21,24 | 21,63 | -1,32% | 1.464,00 |
| 04.08.2025 | 21,86 | 21,93 | 21,13 | 21,92 | 3,42% | 275,00 |
| 01.08.2025 | 22,17 | 22,30 | 20,49 | 21,19 | -5,20% | 2.910,00 |
| 31.07.2025 | 20,55 | 23,63 | 20,55 | 22,35 | 8,81% | 582,00 |
| 30.07.2025 | 20,27 | 20,73 | 19,93 | 20,54 | 1,46% | 200,00 |
| 29.07.2025 | 20,67 | 20,76 | 19,81 | 20,25 | -1,82% | 645,00 |
| 28.07.2025 | 20,28 | 20,88 | 20,28 | 20,62 | 1,65% | 625,00 |
| 25.07.2025 | 20,06 | 20,29 | 19,90 | 20,29 | 1,43% | 2.006,00 |
| 24.07.2025 | 20,68 | 20,75 | 19,96 | 20,00 | -3,11% | 2.200,00 |
| 23.07.2025 | 20,05 | 20,80 | 20,05 | 20,64 | 2,64% | 350,00 |
| 22.07.2025 | 19,99 | 20,16 | 19,56 | 20,11 | 1,33% | 170,00 |
| 21.07.2025 | 20,28 | 20,51 | 19,85 | 19,85 | -2,19% | 70,00 |
| 18.07.2025 | 20,36 | 20,60 | 20,27 | 20,29 | -0,37% | 1.452,00 |
| 17.07.2025 | 19,77 | 20,46 | 19,77 | 20,37 | 2,71% | 95,00 |
| 16.07.2025 | 19,59 | 20,24 | 19,37 | 19,83 | 1,13% | 235,00 |
| 15.07.2025 | 19,91 | 20,15 | 19,52 | 19,61 | -1,69% | 2.200,00 |
| 14.07.2025 | 19,34 | 19,97 | 18,95 | 19,95 | 3,19% | 700,00 |
| 11.07.2025 | 19,76 | 19,84 | 19,22 | 19,33 | -2,45% | 1.653,00 |
| 10.07.2025 | 18,75 | 19,86 | 18,63 | 19,82 | 5,67% | 3.210,00 |
| 09.07.2025 | 18,48 | 18,91 | 18,41 | 18,75 | 1,47% | 177,00 |
| 08.07.2025 | 18,29 | 18,68 | 18,23 | 18,48 | 0,97% | 27,00 |
| 07.07.2025 | 18,35 | 18,92 | 18,14 | 18,30 | -1,00% | 6.332,00 |
| 04.07.2025 | 18,67 | 18,67 | 18,26 | 18,49 | -1,12% | 2.877,00 |
| 03.07.2025 | 18,18 | 18,77 | 18,03 | 18,70 | 3,18% | 1.285,00 |
| 02.07.2025 | 17,87 | 18,30 | 17,79 | 18,12 | 1,76% | 236,00 |
| 01.07.2025 | 17,20 | 17,96 | 17,04 | 17,81 | 3,35% | - |
| 30.06.2025 | 17,29 | 17,44 | 17,03 | 17,23 | -0,23% | - |
| 27.06.2025 | 16,62 | 17,28 | 16,55 | 17,27 | 3,92% | - |
| 26.06.2025 | 16,32 | 16,65 | 16,25 | 16,62 | 1,83% | - |
| 25.06.2025 | 16,70 | 16,90 | 16,20 | 16,32 | -2,23% | - |
| 24.06.2025 | 16,42 | 17,20 | 16,27 | 16,69 | 3,72% | 2.500,00 |
| 23.06.2025 | 16,42 | 16,42 | 15,13 | 16,09 | -1,85% | 4.236,00 |
| 20.06.2025 | 15,73 | 16,46 | 15,73 | 16,40 | 4,27% | 1.000,00 |
| 19.06.2025 | 16,04 | 16,06 | 15,72 | 15,73 | -1,85% | - |
| 18.06.2025 | 15,81 | 16,07 | 15,47 | 16,02 | 1,42% | - |
| 17.06.2025 | 16,06 | 16,16 | 15,72 | 15,80 | -1,77% | 300,00 |
| 16.06.2025 | 15,39 | 16,08 | 15,36 | 16,08 | 4,58% | - |
| 13.06.2025 | 15,97 | 16,18 | 15,27 | 15,38 | -4,91% | 1.825,00 |
| 12.06.2025 | 16,63 | 16,63 | 15,99 | 16,17 | -2,74% | 380,00 |
| 11.06.2025 | 17,35 | 17,42 | 16,53 | 16,63 | -3,77% | - |
| 10.06.2025 | 17,13 | 17,36 | 17,03 | 17,28 | 0,59% | - |
| 09.06.2025 | 17,12 | 17,67 | 17,06 | 17,18 | -0,09% | 1.193,00 |
| 06.06.2025 | 16,81 | 17,44 | 16,81 | 17,20 | 1,57% | 64,00 |
| 05.06.2025 | 16,12 | 17,23 | 16,09 | 16,93 | 4,86% | 1.085,00 |
| 04.06.2025 | 16,04 | 16,19 | 15,79 | 16,14 | 0,37% | 1.000,00 |
| 03.06.2025 | 15,41 | 16,11 | 15,36 | 16,08 | 4,18% | 400,00 |
| 02.06.2025 | 15,51 | 15,51 | 15,07 | 15,44 | -0,76% | - |
| 30.05.2025 | 15,48 | 15,68 | 15,37 | 15,56 | 0,51% | 505,00 |
| 29.05.2025 | 15,55 | 16,24 | 15,34 | 15,48 | -0,34% | 450,00 |
| 28.05.2025 | 15,97 | 16,07 | 15,53 | 15,53 | -2,66% | 700,00 |