16,810€
4,13%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 18,33 | 18,87 | 17,31 | 17,44 | -4,93% | 1.044,00 |
| 17.03.2025 | 17,56 | 18,59 | 17,48 | 18,34 | 4,14% | 1.846,00 |
| 14.03.2025 | 17,33 | 17,73 | 17,11 | 17,61 | 2,90% | 917,00 |
| 13.03.2025 | 17,47 | 17,81 | 16,78 | 17,12 | -1,84% | 118,00 |
| 12.03.2025 | 17,23 | 17,99 | 17,18 | 17,44 | 1,52% | 100,00 |
| 11.03.2025 | 16,74 | 17,50 | 16,25 | 17,18 | 1,31% | 970,00 |
| 10.03.2025 | 18,50 | 18,52 | 16,91 | 16,96 | -8,29% | 967,00 |
| 07.03.2025 | 18,64 | 18,81 | 17,64 | 18,49 | -0,07% | 695,00 |
| 06.03.2025 | 19,70 | 19,85 | 18,46 | 18,50 | -6,34% | 1.080,00 |
| 05.03.2025 | 19,96 | 20,28 | 19,33 | 19,75 | -0,57% | - |
| 04.03.2025 | 20,96 | 21,14 | 19,30 | 19,87 | -5,07% | 1.989,00 |
| 03.03.2025 | 21,88 | 22,20 | 20,70 | 20,93 | -4,11% | 4.087,00 |
| 28.02.2025 | 22,80 | 23,01 | 21,47 | 21,83 | -3,91% | 2.591,00 |
| 27.02.2025 | 23,91 | 25,19 | 22,20 | 22,71 | -4,83% | 774,00 |
| 26.02.2025 | 23,41 | 24,11 | 23,41 | 23,87 | 1,87% | 201,00 |
| 25.02.2025 | 23,76 | 23,88 | 22,93 | 23,43 | -1,40% | 330,00 |
| 24.02.2025 | 23,01 | 24,26 | 22,82 | 23,76 | 3,15% | 1.238,00 |
| 21.02.2025 | 24,42 | 24,65 | 22,79 | 23,04 | -5,85% | 700,00 |
| 20.02.2025 | 25,74 | 25,91 | 23,34 | 24,47 | -5,58% | 727,00 |
| 19.02.2025 | 26,02 | 26,20 | 25,07 | 25,91 | -0,36% | - |
| 18.02.2025 | 25,18 | 26,24 | 25,09 | 26,01 | 3,68% | 420,00 |
| 17.02.2025 | 25,12 | 25,25 | 25,08 | 25,08 | -0,19% | 400,00 |
| 14.02.2025 | 25,14 | 25,26 | 24,68 | 25,13 | 0,09% | - |
| 13.02.2025 | 25,34 | 25,76 | 24,72 | 25,11 | -0,43% | - |
| 12.02.2025 | 25,26 | 25,41 | 24,69 | 25,22 | -0,13% | 1.008,00 |
| 11.02.2025 | 25,70 | 25,75 | 24,95 | 25,25 | -1,82% | 150,00 |
| 10.02.2025 | 26,51 | 26,80 | 25,70 | 25,72 | -2,67% | - |
| 07.02.2025 | 27,33 | 27,85 | 26,41 | 26,42 | -2,93% | 920,00 |
| 06.02.2025 | 27,03 | 27,36 | 26,86 | 27,22 | 0,78% | 109,00 |
| 05.02.2025 | 26,86 | 27,17 | 26,42 | 27,01 | 0,55% | 10,00 |
| 04.02.2025 | 27,19 | 27,27 | 26,39 | 26,86 | 0,00% | 300,00 |
| 03.02.2025 | 27,07 | 27,53 | 26,28 | 26,86 | -1,71% | 200,00 |
| 31.01.2025 | 27,95 | 28,23 | 27,23 | 27,33 | -2,10% | 685,00 |
| 30.01.2025 | 27,26 | 27,93 | 27,26 | 27,91 | 2,07% | - |
| 29.01.2025 | 27,25 | 27,63 | 26,73 | 27,35 | 0,37% | 1.216,00 |
| 28.01.2025 | 25,17 | 27,35 | 25,01 | 27,25 | 8,44% | 832,00 |
| 27.01.2025 | 24,47 | 25,28 | 23,93 | 25,13 | 2,67% | 972,00 |
| 24.01.2025 | 25,35 | 25,35 | 24,46 | 24,48 | -3,66% | 325,00 |
| 23.01.2025 | 25,26 | 25,45 | 24,84 | 25,41 | 0,67% | 1.200,00 |
| 22.01.2025 | 26,02 | 26,23 | 25,23 | 25,24 | -2,76% | 263,00 |
| 21.01.2025 | 25,95 | 27,07 | 25,92 | 25,95 | -0,05% | 590,00 |
| 20.01.2025 | 26,40 | 26,40 | 25,90 | 25,96 | -1,97% | 252,00 |
| 17.01.2025 | 25,64 | 26,78 | 25,64 | 26,49 | 3,24% | 72,00 |
| 16.01.2025 | 25,28 | 25,68 | 25,14 | 25,66 | 1,53% | - |
| 15.01.2025 | 25,24 | 25,82 | 25,16 | 25,27 | 0,10% | - |
| 14.01.2025 | 24,99 | 25,38 | 24,77 | 25,24 | 0,77% | 250,00 |