43,300€
3,34%
Echtzeit-Aktienkurs Noble Corp. PLC
Bid:
Ask:
Aktienkurse zur Noble Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 42,70 | 44,30 | 41,88 | 44,28 | 5,67% | - |
| 01.04.2026 | 42,43 | 42,45 | 40,85 | 41,90 | -1,06% | - |
| 31.03.2026 | 42,63 | 43,45 | 41,80 | 42,35 | -0,76% | - |
| 30.03.2026 | 43,05 | 44,28 | 42,40 | 42,68 | -1,04% | - |
| 27.03.2026 | 43,68 | 43,73 | 42,95 | 43,13 | -0,40% | - |
| 26.03.2026 | 42,98 | 43,65 | 42,45 | 43,30 | 1,17% | - |
| 25.03.2026 | 42,35 | 43,58 | 41,55 | 42,80 | -0,93% | 4,00 |
| 24.03.2026 | 41,45 | 43,83 | 41,13 | 43,20 | 4,85% | - |
| 23.03.2026 | 41,00 | 41,25 | 39,33 | 41,20 | 2,55% | 9,00 |
| 20.03.2026 | 41,30 | 41,60 | 40,10 | 40,18 | -3,02% | - |
| 19.03.2026 | 40,65 | 41,50 | 40,15 | 41,43 | 0,61% | - |
| 18.03.2026 | 41,30 | 41,55 | 39,88 | 41,18 | -1,38% | - |
| 17.03.2026 | 40,25 | 41,90 | 39,85 | 41,75 | 3,73% | - |
| 16.03.2026 | 40,50 | 40,55 | 38,90 | 40,25 | 0,06% | 48,00 |
| 13.03.2026 | 39,80 | 40,60 | 39,38 | 40,23 | 2,09% | - |
| 12.03.2026 | 39,20 | 39,60 | 38,55 | 39,40 | 0,45% | - |
| 11.03.2026 | 39,18 | 39,80 | 38,63 | 39,23 | -0,13% | - |
| 10.03.2026 | 38,95 | 39,58 | 38,70 | 39,28 | 0,96% | 1,00 |
| 09.03.2026 | 38,38 | 38,95 | 37,30 | 38,90 | 3,25% | - |
| 06.03.2026 | 39,00 | 39,65 | 37,68 | 37,68 | -2,90% | - |
| 05.03.2026 | 39,05 | 40,05 | 37,85 | 38,80 | -0,06% | - |
| 04.03.2026 | 38,90 | 38,98 | 38,43 | 38,83 | -0,70% | - |
| 03.03.2026 | 39,90 | 40,15 | 37,83 | 39,10 | -0,26% | - |
| 02.03.2026 | 40,20 | 41,03 | 37,85 | 39,20 | 1,29% | - |
| 27.02.2026 | 38,00 | 38,73 | 37,95 | 38,70 | 0,98% | - |
| 26.02.2026 | 38,68 | 38,75 | 37,45 | 38,33 | -0,33% | - |
| 25.02.2026 | 39,25 | 39,70 | 38,15 | 38,45 | -2,10% | - |
| 24.02.2026 | 38,85 | 39,63 | 38,03 | 39,28 | 3,08% | - |
| 23.02.2026 | 38,48 | 40,13 | 37,93 | 38,10 | -1,10% | - |
| 20.02.2026 | 38,70 | 38,70 | 37,53 | 38,53 | 0,92% | 158,00 |
| 19.02.2026 | 37,50 | 38,50 | 37,48 | 38,18 | 1,66% | - |
| 18.02.2026 | 36,70 | 37,78 | 36,15 | 37,55 | 2,25% | - |
| 17.02.2026 | 38,88 | 39,18 | 36,53 | 36,73 | -1,87% | 5,00 |
| 13.02.2026 | 35,90 | 37,55 | 35,10 | 37,43 | 4,47% | - |
| 12.02.2026 | 36,65 | 36,65 | 34,28 | 35,83 | -2,91% | 92,00 |
| 11.02.2026 | 35,40 | 37,03 | 34,78 | 36,90 | 4,38% | 1,00 |
| 10.02.2026 | 35,18 | 35,63 | 34,48 | 35,35 | 0,93% | - |
| 09.02.2026 | 33,05 | 35,48 | 32,45 | 35,03 | 5,90% | 200,00 |
| 06.02.2026 | 31,38 | 33,28 | 31,35 | 33,08 | 4,83% | 750,00 |
| 05.02.2026 | 32,65 | 32,68 | 31,03 | 31,55 | -0,24% | - |
| 04.02.2026 | 30,88 | 31,98 | 30,68 | 31,63 | 4,03% | - |
| 03.02.2026 | 30,50 | 31,45 | 30,05 | 30,40 | -0,49% | - |
| 02.02.2026 | 29,55 | 30,75 | 29,23 | 30,55 | 1,58% | - |
| 30.01.2026 | 30,20 | 30,25 | 29,40 | 30,08 | 0,08% | - |
| 29.01.2026 | 28,88 | 30,73 | 28,85 | 30,05 | 3,98% | - |
| 28.01.2026 | 29,50 | 29,98 | 28,55 | 28,90 | -1,70% | - |
| 27.01.2026 | 29,65 | 30,15 | 29,28 | 29,40 | -0,68% | - |
| 26.01.2026 | 28,68 | 29,83 | 28,40 | 29,60 | 2,69% | - |
| 23.01.2026 | 28,98 | 29,83 | 28,75 | 28,83 | 0,35% | - |
| 22.01.2026 | 29,10 | 29,20 | 28,60 | 28,73 | -1,71% | - |
| 21.01.2026 | 28,05 | 29,55 | 27,88 | 29,23 | 4,66% | 1,00 |
| 20.01.2026 | 27,88 | 28,10 | 27,48 | 27,93 | -1,24% | - |
| 16.01.2026 | 28,43 | 28,65 | 28,20 | 28,28 | -0,26% | 1,00 |
| 15.01.2026 | 27,98 | 28,50 | 27,18 | 28,35 | 1,98% | - |
| 14.01.2026 | 26,70 | 28,13 | 26,35 | 27,80 | 3,44% | - |
| 13.01.2026 | 25,68 | 26,98 | 25,65 | 26,88 | 3,46% | - |
| 12.01.2026 | 26,10 | 26,23 | 25,90 | 25,98 | 0,10% | - |
| 09.01.2026 | 25,95 | 26,58 | 25,28 | 25,95 | 0,19% | - |
| 08.01.2026 | 24,73 | 25,95 | 24,73 | 25,90 | 5,07% | 363,00 |
| 07.01.2026 | 25,53 | 25,80 | 24,53 | 24,65 | -3,14% | - |
| 06.01.2026 | 24,90 | 25,93 | 24,73 | 25,45 | 2,31% | - |
| 05.01.2026 | 25,10 | 26,15 | 24,10 | 24,88 | -0,20% | - |
| 02.01.2026 | 24,05 | 24,95 | 23,80 | 24,93 | 3,21% | - |
| 30.12.2025 | 24,05 | 24,20 | 24,05 | 24,15 | 0,21% | - |
| 29.12.2025 | 23,85 | 24,23 | 23,78 | 24,10 | 0,52% | - |
| 23.12.2025 | 24,10 | 24,43 | 23,80 | 23,98 | -0,72% | - |
| 22.12.2025 | 23,90 | 24,78 | 23,85 | 24,15 | 0,31% | - |
| 19.12.2025 | 23,95 | 24,40 | 23,90 | 24,08 | 0,31% | - |
| 18.12.2025 | 24,30 | 24,43 | 23,65 | 24,00 | -0,52% | - |
| 17.12.2025 | 24,05 | 24,43 | 23,58 | 24,13 | 1,15% | - |
| 16.12.2025 | 25,30 | 25,38 | 23,60 | 23,85 | -6,29% | - |
| 15.12.2025 | 25,43 | 26,08 | 25,28 | 25,45 | -0,20% | - |
| 12.12.2025 | 26,75 | 26,93 | 25,45 | 25,50 | -4,14% | 120,00 |
| 11.12.2025 | 26,75 | 27,70 | 26,40 | 26,60 | -1,39% | - |
| 10.12.2025 | 27,73 | 27,73 | 26,40 | 26,98 | -3,66% | - |
| 09.12.2025 | 27,50 | 28,15 | 27,43 | 28,00 | -0,53% | - |
| 08.12.2025 | 28,20 | 28,45 | 27,65 | 28,15 | -1,83% | - |
| 05.12.2025 | 27,90 | 28,68 | 27,88 | 28,68 | 2,05% | - |
| 04.12.2025 | 28,28 | 28,75 | 27,53 | 28,10 | -2,01% | - |
| 03.12.2025 | 26,70 | 28,73 | 26,65 | 28,68 | 7,10% | - |
| 02.12.2025 | 27,00 | 27,45 | 26,25 | 26,78 | -0,83% | - |
| 01.12.2025 | 26,35 | 27,33 | 26,00 | 27,00 | 2,08% | - |
| 28.11.2025 | 26,33 | 26,73 | 26,25 | 26,45 | -0,19% | - |
| 26.11.2025 | 26,33 | 26,60 | 26,13 | 26,50 | 0,66% | - |
| 25.11.2025 | 26,20 | 26,33 | 25,25 | 26,33 | 0,57% | - |
| 24.11.2025 | 26,10 | 26,45 | 25,43 | 26,18 | 0,00% | - |
| 21.11.2025 | 25,48 | 26,20 | 25,03 | 26,18 | 1,95% | - |
| 20.11.2025 | 26,13 | 27,00 | 25,33 | 25,68 | -1,44% | - |
| 19.11.2025 | 26,43 | 26,55 | 25,78 | 26,05 | -1,98% | - |
| 18.11.2025 | 25,83 | 26,58 | 25,18 | 26,58 | 0,66% | - |
| 17.11.2025 | 26,03 | 26,70 | 25,90 | 26,40 | 1,34% | - |
| 14.11.2025 | 25,48 | 26,25 | 25,08 | 26,05 | 2,06% | - |
| 13.11.2025 | 25,53 | 26,25 | 25,38 | 25,53 | -1,07% | - |
| 12.11.2025 | 26,25 | 26,58 | 25,68 | 25,80 | -2,27% | 200,00 |
| 11.11.2025 | 25,25 | 26,68 | 25,23 | 26,40 | 4,14% | - |
| 10.11.2025 | 25,53 | 25,73 | 24,90 | 25,35 | 0,50% | - |
| 07.11.2025 | 24,93 | 25,38 | 24,50 | 25,23 | 2,54% | - |
| 06.11.2025 | 25,15 | 25,68 | 24,60 | 24,60 | -2,09% | - |
| 05.11.2025 | 25,23 | 25,65 | 25,03 | 25,13 | -0,69% | - |
| 04.11.2025 | 25,90 | 25,98 | 25,00 | 25,30 | -2,69% | - |