14,850€
-1,00%
Echtzeit-Aktienkurs NORBIT ASA
Bid:
Ask:
Aktienkurse zur NORBIT ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 15,06 | 15,06 | 14,90 | 14,90 | -0,67% | 1.263,00 |
| 11.12.2025 | 15,12 | 15,12 | 15,00 | 15,00 | -1,32% | 82,00 |
| 10.12.2025 | 15,46 | 15,46 | 15,20 | 15,20 | -2,12% | 410,00 |
| 09.12.2025 | 15,15 | 15,69 | 15,15 | 15,53 | 2,98% | - |
| 08.12.2025 | 15,04 | 15,08 | 15,04 | 15,08 | -1,31% | 12,00 |
| 05.12.2025 | 15,28 | 15,28 | 15,28 | 15,28 | 0,13% | 100,00 |
| 04.12.2025 | 15,10 | 15,26 | 15,10 | 15,26 | 2,07% | 284,00 |
| 03.12.2025 | 14,79 | 15,28 | 14,79 | 14,95 | 1,15% | - |
| 02.12.2025 | 14,88 | 14,88 | 14,50 | 14,78 | 1,23% | - |
| 01.12.2025 | 15,10 | 15,10 | 14,60 | 14,60 | -3,31% | 207,00 |
| 28.11.2025 | 14,92 | 15,10 | 14,92 | 15,10 | 2,44% | 122,00 |
| 27.11.2025 | 14,86 | 14,86 | 14,74 | 14,74 | 3,37% | 589,00 |
| 26.11.2025 | 14,24 | 14,26 | 14,04 | 14,26 | -2,19% | 2.855,00 |
| 25.11.2025 | 14,64 | 14,64 | 14,58 | 14,58 | 0,69% | 23,00 |
| 24.11.2025 | 15,00 | 15,00 | 14,48 | 14,48 | -3,08% | 3.909,00 |
| 21.11.2025 | 14,52 | 14,94 | 14,52 | 14,94 | 4,33% | 540,00 |
| 20.11.2025 | 14,24 | 14,36 | 14,20 | 14,32 | 1,70% | 664,00 |
| 19.11.2025 | 14,16 | 14,24 | 14,04 | 14,08 | -1,95% | 1.271,00 |
| 18.11.2025 | 14,30 | 14,36 | 14,26 | 14,36 | -3,23% | 1.240,00 |
| 17.11.2025 | 15,44 | 15,44 | 14,84 | 14,84 | -2,37% | 325,00 |
| 14.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,68% | 819,00 |
| 13.11.2025 | 16,26 | 16,26 | 15,20 | 15,46 | -5,04% | 614,00 |
| 11.11.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 0,74% | 10,00 |
| 07.11.2025 | 16,26 | 16,26 | 16,16 | 16,16 | -3,12% | 302,00 |
| 05.11.2025 | 16,88 | 16,88 | 16,68 | 16,68 | -2,68% | 1.170,00 |
| 04.11.2025 | 17,14 | 17,14 | 17,14 | 17,14 | -2,28% | 35,00 |
| 03.11.2025 | 17,58 | 17,70 | 17,54 | 17,54 | 0,34% | 695,00 |
| 31.10.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 2,94% | 200,00 |
| 30.10.2025 | 17,00 | 17,00 | 16,98 | 16,98 | -7,62% | 800,00 |
| 29.10.2025 | 17,92 | 18,38 | 17,72 | 18,38 | 2,11% | 2.713,00 |
| 28.10.2025 | 17,70 | 18,00 | 17,70 | 18,00 | 0,78% | 545,00 |
| 27.10.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 3,24% | 145,00 |
| 24.10.2025 | 17,08 | 17,30 | 17,08 | 17,30 | 1,76% | 307,00 |
| 23.10.2025 | 16,44 | 17,00 | 16,44 | 17,00 | 6,52% | 789,00 |
| 21.10.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -0,13% | 800,00 |
| 20.10.2025 | 15,94 | 15,98 | 15,94 | 15,98 | 0,25% | 219,00 |
| 17.10.2025 | 15,96 | 15,96 | 15,90 | 15,94 | -0,38% | 560,00 |
| 15.10.2025 | 15,84 | 16,00 | 15,84 | 16,00 | 2,70% | 402,00 |
| 14.10.2025 | 15,70 | 15,70 | 15,44 | 15,58 | 0,00% | 1.600,00 |
| 13.10.2025 | 15,60 | 15,60 | 15,58 | 15,58 | 0,39% | 500,00 |
| 10.10.2025 | 15,64 | 15,88 | 15,52 | 15,52 | -0,51% | 537,00 |
| 09.10.2025 | 16,04 | 16,04 | 15,26 | 15,60 | -3,94% | 1.416,00 |
| 08.10.2025 | 16,34 | 16,34 | 16,20 | 16,24 | 1,50% | 741,00 |
| 07.10.2025 | 16,02 | 16,02 | 16,00 | 16,00 | 1,01% | 392,00 |
| 06.10.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,76% | 88,00 |
| 02.10.2025 | 16,00 | 16,00 | 15,72 | 15,72 | -0,51% | 447,00 |
| 01.10.2025 | 15,66 | 15,80 | 15,66 | 15,80 | 0,38% | 90,00 |
| 30.09.2025 | 15,70 | 15,74 | 15,50 | 15,74 | 1,29% | 889,00 |
| 29.09.2025 | 15,80 | 15,80 | 15,54 | 15,54 | -0,38% | 611,00 |
| 26.09.2025 | 15,56 | 15,66 | 15,18 | 15,60 | -8,02% | 5.046,00 |
| 24.09.2025 | 16,72 | 17,02 | 16,72 | 16,96 | 0,36% | 1.484,00 |
| 23.09.2025 | 16,76 | 16,90 | 16,76 | 16,90 | 0,72% | 311,00 |
| 19.09.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,83% | 120,00 |
| 18.09.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -1,28% | 250,00 |
| 17.09.2025 | 18,28 | 18,28 | 17,14 | 17,14 | -4,67% | 50,00 |
| 16.09.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -1,43% | 1,00 |
| 15.09.2025 | 17,98 | 18,24 | 17,98 | 18,24 | 1,45% | 318,00 |
| 12.09.2025 | 18,24 | 18,26 | 17,80 | 17,98 | 10,71% | 370,00 |
| 08.09.2025 | 16,72 | 16,72 | 16,22 | 16,24 | -1,93% | 632,00 |
| 05.09.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -0,84% | 31,00 |
| 03.09.2025 | 16,80 | 16,80 | 16,70 | 16,70 | -3,13% | 619,00 |
| 02.09.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -0,58% | 151,00 |
| 01.09.2025 | 17,26 | 17,40 | 17,18 | 17,34 | 0,58% | 237,00 |
| 28.08.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 0,82% | 3,00 |
| 27.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,35% | 60,00 |
| 26.08.2025 | 17,16 | 17,16 | 17,04 | 17,04 | -0,70% | 401,00 |
| 25.08.2025 | 16,64 | 17,16 | 16,64 | 17,16 | 3,62% | 369,00 |
| 22.08.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 0,98% | 200,00 |
| 21.08.2025 | 16,22 | 16,40 | 16,22 | 16,40 | 0,49% | 1.777,00 |
| 20.08.2025 | 15,96 | 16,40 | 15,90 | 16,32 | -2,04% | 1.380,00 |
| 19.08.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -5,66% | 408,00 |
| 18.08.2025 | 17,28 | 17,66 | 17,16 | 17,66 | 7,68% | 1.479,00 |
| 15.08.2025 | 16,82 | 16,82 | 16,30 | 16,40 | -3,42% | 635,00 |
| 14.08.2025 | 16,60 | 17,60 | 16,50 | 16,98 | 2,41% | 830,00 |
| 13.08.2025 | 16,56 | 16,58 | 16,56 | 16,58 | -0,24% | 90,00 |
| 12.08.2025 | 16,24 | 16,62 | 16,24 | 16,62 | 2,34% | 1.594,00 |
| 11.08.2025 | 16,54 | 16,54 | 16,02 | 16,24 | -4,02% | 3.183,00 |
| 08.08.2025 | 17,08 | 17,08 | 16,74 | 16,92 | -1,74% | 1.115,00 |
| 07.08.2025 | 17,22 | 17,26 | 17,22 | 17,22 | 0,94% | 1.437,00 |
| 06.08.2025 | 17,50 | 17,50 | 17,06 | 17,06 | -0,35% | 2.165,00 |
| 04.08.2025 | 17,02 | 17,32 | 17,02 | 17,12 | 1,90% | 2.501,00 |
| 01.08.2025 | 17,50 | 17,50 | 16,80 | 16,80 | -4,65% | 3.994,00 |
| 31.07.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 0,69% | 4,00 |
| 29.07.2025 | 17,66 | 17,66 | 17,50 | 17,50 | 0,23% | 180,00 |
| 28.07.2025 | 17,42 | 17,46 | 17,28 | 17,46 | 1,16% | 1.235,00 |
| 25.07.2025 | 17,44 | 17,44 | 17,14 | 17,26 | -3,47% | 1.784,00 |
| 24.07.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -2,08% | 20,00 |
| 23.07.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 0,33% | 16,00 |
| 22.07.2025 | 18,16 | 18,20 | 17,86 | 18,20 | 1,00% | 1.192,00 |
| 21.07.2025 | 18,96 | 18,96 | 18,02 | 18,02 | -4,96% | 910,00 |
| 18.07.2025 | 18,94 | 18,96 | 18,88 | 18,96 | 1,39% | 285,00 |
| 17.07.2025 | 18,86 | 18,88 | 18,70 | 18,70 | -0,11% | 530,00 |
| 16.07.2025 | 18,14 | 18,76 | 18,14 | 18,72 | 2,63% | 1.758,00 |
| 15.07.2025 | 18,06 | 18,36 | 18,06 | 18,24 | 0,66% | 772,00 |
| 14.07.2025 | 17,72 | 18,12 | 17,72 | 18,12 | 2,95% | 895,00 |
| 11.07.2025 | 17,30 | 17,60 | 17,30 | 17,60 | 1,62% | 595,00 |
| 10.07.2025 | 17,30 | 17,36 | 17,20 | 17,32 | 0,46% | 523,00 |
| 09.07.2025 | 17,58 | 17,62 | 17,24 | 17,24 | -2,05% | 1.105,00 |
| 08.07.2025 | 17,34 | 17,60 | 17,34 | 17,60 | 1,03% | 1.466,00 |
| 07.07.2025 | 17,34 | 17,42 | 17,26 | 17,42 | 1,28% | 348,00 |