20,650€
-1,65%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 15,73 | 16,16 | 15,43 | 15,96 | 1,66% | 1.985,00 |
| 26.05.2025 | 15,29 | 16,00 | 15,29 | 15,69 | 2,92% | 2.874,00 |
| 23.05.2025 | 15,45 | 15,59 | 14,75 | 15,25 | -1,47% | 950,00 |
| 22.05.2025 | 15,21 | 15,60 | 15,07 | 15,48 | 1,52% | 345,00 |
| 21.05.2025 | 16,07 | 16,07 | 15,11 | 15,24 | -5,45% | 1.116,00 |
| 20.05.2025 | 16,78 | 16,82 | 16,04 | 16,12 | -3,98% | 887,00 |
| 19.05.2025 | 17,02 | 17,02 | 16,35 | 16,79 | -2,86% | 750,00 |
| 16.05.2025 | 16,99 | 17,36 | 16,99 | 17,29 | 1,21% | - |
| 15.05.2025 | 17,40 | 17,40 | 16,87 | 17,08 | -1,96% | 2.387,00 |
| 14.05.2025 | 17,27 | 17,55 | 17,11 | 17,42 | 0,62% | 571,00 |
| 13.05.2025 | 17,30 | 17,52 | 17,09 | 17,31 | 0,27% | 1.300,00 |
| 12.05.2025 | 15,82 | 17,43 | 15,75 | 17,27 | 9,91% | 950,00 |
| 09.05.2025 | 15,92 | 16,11 | 15,47 | 15,71 | -1,22% | - |
| 08.05.2025 | 15,34 | 16,10 | 15,34 | 15,91 | 3,83% | 2.000,00 |
| 07.05.2025 | 15,49 | 15,57 | 15,10 | 15,32 | 0,78% | 3.000,00 |
| 06.05.2025 | 15,34 | 15,40 | 14,80 | 15,20 | -0,95% | 300,00 |
| 05.05.2025 | 15,36 | 15,68 | 14,90 | 15,35 | 0,13% | 6.668,00 |
| 02.05.2025 | 14,38 | 15,50 | 14,27 | 15,33 | 8,20% | 8.165,00 |
| 30.04.2025 | 15,16 | 15,32 | 13,43 | 14,16 | -7,22% | 15.330,00 |
| 29.04.2025 | 15,34 | 15,81 | 14,86 | 15,27 | -0,16% | 150,00 |
| 28.04.2025 | 15,09 | 15,88 | 15,02 | 15,29 | 0,75% | 363,00 |
| 25.04.2025 | 15,09 | 15,41 | 14,90 | 15,18 | 0,71% | - |
| 24.04.2025 | 15,07 | 15,15 | 14,66 | 15,07 | 0,16% | 47,00 |
| 23.04.2025 | 14,54 | 16,03 | 14,54 | 15,04 | 3,35% | 799,00 |
| 22.04.2025 | 13,92 | 14,58 | 13,91 | 14,56 | 0,96% | 30,00 |
| 17.04.2025 | 14,11 | 14,54 | 14,04 | 14,42 | 1,79% | 2.299,00 |
| 16.04.2025 | 14,48 | 14,69 | 13,91 | 14,17 | -1,93% | 815,00 |
| 15.04.2025 | 14,35 | 14,70 | 14,26 | 14,45 | 0,33% | 800,00 |
| 14.04.2025 | 14,36 | 15,23 | 14,29 | 14,40 | 0,03% | 100,00 |
| 11.04.2025 | 14,98 | 15,18 | 13,93 | 14,39 | -3,48% | 1.960,00 |
| 10.04.2025 | 17,05 | 17,20 | 14,39 | 14,91 | -11,51% | 2.443,00 |
| 09.04.2025 | 14,17 | 17,03 | 13,67 | 16,85 | 18,80% | 5.130,00 |
| 08.04.2025 | 14,48 | 15,55 | 13,97 | 14,19 | 0,08% | 5.060,00 |
| 07.04.2025 | 14,16 | 15,11 | 12,97 | 14,17 | -0,95% | 7.278,00 |
| 04.04.2025 | 14,81 | 15,22 | 13,23 | 14,31 | -3,08% | 2.662,00 |
| 03.04.2025 | 17,47 | 17,47 | 14,74 | 14,76 | -18,04% | 8.244,00 |
| 02.04.2025 | 17,65 | 18,05 | 17,23 | 18,01 | 2,04% | - |
| 01.04.2025 | 17,50 | 17,75 | 16,97 | 17,65 | 0,72% | 20,00 |
| 31.03.2025 | 17,68 | 17,70 | 16,76 | 17,53 | -0,66% | 2.595,00 |
| 28.03.2025 | 18,41 | 18,70 | 17,55 | 17,65 | -4,40% | 1.590,00 |
| 27.03.2025 | 18,83 | 18,96 | 18,25 | 18,46 | -1,74% | 243,00 |
| 26.03.2025 | 18,97 | 19,09 | 18,69 | 18,78 | -1,09% | 300,00 |
| 25.03.2025 | 19,22 | 19,28 | 18,67 | 18,99 | -1,99% | - |
| 24.03.2025 | 18,79 | 19,44 | 18,79 | 19,38 | 2,46% | 52,00 |
| 21.03.2025 | 18,53 | 19,00 | 17,82 | 18,91 | 2,08% | - |
| 20.03.2025 | 18,23 | 18,76 | 17,99 | 18,53 | 1,71% | 543,00 |
| 19.03.2025 | 17,46 | 18,42 | 17,46 | 18,21 | 4,44% | 1.890,00 |