17,340€
-0,34%
Echtzeit-Aktienkurs NORBIT ASA
Bid:
Ask:
Aktienkurse zur NORBIT ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,40 | 17,42 | 17,28 | 17,42 | 0,11% | 438,00 |
| 05.06.2025 | 17,16 | 17,40 | 17,16 | 17,40 | 1,64% | 494,00 |
| 04.06.2025 | 17,22 | 17,24 | 16,94 | 17,12 | 0,12% | 740,00 |
| 03.06.2025 | 16,52 | 17,10 | 16,12 | 17,10 | 4,40% | 302,00 |
| 02.06.2025 | 16,26 | 16,42 | 16,20 | 16,38 | 0,00% | 1.248,00 |
| 30.05.2025 | 17,00 | 17,06 | 16,38 | 16,38 | -6,08% | 2.035,00 |
| 29.05.2025 | 17,26 | 17,44 | 17,26 | 17,44 | 2,95% | 1.396,00 |
| 28.05.2025 | 16,66 | 17,18 | 16,42 | 16,94 | 0,83% | 2.868,00 |
| 27.05.2025 | 16,94 | 17,00 | 16,44 | 16,80 | -0,36% | 3.843,00 |
| 26.05.2025 | 16,90 | 17,02 | 16,58 | 16,86 | 1,93% | 4.492,00 |
| 23.05.2025 | 17,16 | 17,16 | 16,10 | 16,54 | -3,05% | 1.973,00 |
| 22.05.2025 | 17,24 | 17,24 | 16,48 | 17,06 | -0,81% | 3.055,00 |
| 21.05.2025 | 16,46 | 17,22 | 16,46 | 17,20 | 9,55% | 1.618,00 |
| 20.05.2025 | 15,66 | 16,10 | 15,66 | 15,70 | 0,90% | 12.668,00 |
| 19.05.2025 | 15,40 | 15,58 | 15,40 | 15,56 | 0,52% | 2.009,00 |
| 16.05.2025 | 15,60 | 15,62 | 15,26 | 15,48 | -0,77% | 4.468,00 |
| 15.05.2025 | 15,58 | 16,32 | 15,32 | 15,60 | 5,98% | 4.397,00 |
| 14.05.2025 | 14,72 | 14,72 | 14,50 | 14,72 | 2,94% | 718,00 |
| 13.05.2025 | 13,30 | 14,30 | 13,30 | 14,30 | 8,17% | 420,00 |
| 12.05.2025 | 12,94 | 13,22 | 12,94 | 13,22 | 0,61% | 1.500,00 |
| 09.05.2025 | 13,08 | 13,14 | 13,08 | 13,14 | 0,77% | 1.518,00 |
| 08.05.2025 | 12,98 | 13,04 | 12,82 | 13,04 | 4,49% | 185,00 |
| 07.05.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -2,12% | 437,00 |
| 06.05.2025 | 12,25 | 12,79 | 12,23 | 12,75 | 3,66% | - |
| 05.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,00% | 9,00 |
| 02.05.2025 | 12,20 | 12,68 | 12,18 | 12,68 | 6,02% | 2.070,00 |
| 30.04.2025 | 11,98 | 11,98 | 11,96 | 11,96 | 1,53% | 1.100,00 |
| 29.04.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 2,08% | 8,00 |
| 28.04.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,05% | 229,00 |
| 25.04.2025 | 11,50 | 11,50 | 11,42 | 11,42 | 3,63% | 219,00 |
| 24.04.2025 | 11,00 | 11,02 | 11,00 | 11,02 | -2,48% | 501,00 |
| 23.04.2025 | 11,44 | 11,44 | 11,30 | 11,30 | 3,10% | 206,00 |
| 22.04.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 4,98% | 70,00 |
| 17.04.2025 | 10,44 | 10,44 | 10,42 | 10,44 | 1,95% | 70,00 |
| 16.04.2025 | 10,24 | 10,36 | 10,24 | 10,24 | -1,63% | 1.026,00 |
| 15.04.2025 | 10,27 | 10,49 | 10,19 | 10,41 | 1,26% | - |
| 14.04.2025 | 10,16 | 10,32 | 9,93 | 10,28 | 7,87% | 1.825,00 |
| 11.04.2025 | 9,53 | 9,53 | 9,53 | 9,53 | -0,83% | 483,00 |
| 10.04.2025 | 9,61 | 9,61 | 9,61 | 9,61 | 8,34% | 363,00 |
| 09.04.2025 | 9,17 | 9,17 | 8,87 | 8,87 | -3,06% | 600,00 |
| 08.04.2025 | 9,23 | 9,23 | 9,15 | 9,15 | 1,78% | 88,00 |
| 07.04.2025 | 9,07 | 9,07 | 8,48 | 8,99 | -9,38% | 2.284,00 |
| 04.04.2025 | 10,34 | 10,34 | 9,92 | 9,92 | -4,80% | 2.500,00 |
| 03.04.2025 | 10,48 | 10,48 | 10,42 | 10,42 | -1,70% | 120,00 |
| 02.04.2025 | 10,84 | 10,84 | 10,60 | 10,60 | 0,00% | 301,00 |
| 01.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,15% | 3,00 |
| 31.03.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -2,51% | 52,00 |
| 28.03.2025 | 10,70 | 11,02 | 10,66 | 10,75 | 0,09% | - |
| 27.03.2025 | 10,84 | 10,92 | 10,65 | 10,74 | -1,29% | - |
| 26.03.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -0,18% | 500,00 |
| 25.03.2025 | 10,98 | 10,98 | 10,90 | 10,90 | -4,05% | 775,00 |
| 24.03.2025 | 11,12 | 11,36 | 11,08 | 11,36 | 3,27% | 1.720,00 |
| 21.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,97% | 509,00 |
| 20.03.2025 | 10,56 | 10,58 | 10,56 | 10,58 | -2,04% | 1.000,00 |
| 19.03.2025 | 10,82 | 10,82 | 10,80 | 10,80 | 0,56% | 509,00 |
| 18.03.2025 | 10,72 | 10,74 | 10,72 | 10,74 | 0,37% | 739,00 |
| 17.03.2025 | 10,58 | 10,70 | 10,50 | 10,70 | 4,29% | 1.379,00 |
| 14.03.2025 | 9,28 | 10,34 | 9,28 | 10,26 | 10,09% | 4.109,00 |
| 13.03.2025 | 9,32 | 9,32 | 9,32 | 9,32 | 0,76% | 200,00 |
| 12.03.2025 | 9,08 | 9,34 | 9,05 | 9,25 | 3,58% | - |
| 11.03.2025 | 8,93 | 8,93 | 8,93 | 8,93 | -3,67% | 75,00 |
| 10.03.2025 | 9,40 | 9,40 | 9,27 | 9,27 | -1,70% | 1.304,00 |
| 07.03.2025 | 9,26 | 9,43 | 9,20 | 9,43 | 1,84% | 1.442,00 |
| 06.03.2025 | 9,28 | 9,28 | 9,26 | 9,26 | -1,17% | 960,00 |
| 05.03.2025 | 9,29 | 9,39 | 9,29 | 9,37 | 1,63% | 770,00 |
| 04.03.2025 | 9,46 | 9,46 | 9,11 | 9,22 | -5,53% | 3.330,00 |
| 03.03.2025 | 9,69 | 9,76 | 9,64 | 9,76 | 2,63% | 601,00 |
| 28.02.2025 | 9,63 | 9,63 | 9,51 | 9,51 | -1,45% | 82,00 |
| 27.02.2025 | 9,48 | 9,65 | 9,47 | 9,65 | 1,69% | 1.743,00 |
| 26.02.2025 | 9,60 | 9,88 | 9,45 | 9,49 | -0,94% | - |
| 25.02.2025 | 9,80 | 9,80 | 9,58 | 9,58 | -3,43% | 1.200,00 |
| 24.02.2025 | 10,16 | 10,16 | 9,92 | 9,92 | -1,59% | 832,00 |
| 21.02.2025 | 10,04 | 10,08 | 10,04 | 10,08 | 1,61% | 500,00 |
| 20.02.2025 | 9,85 | 9,92 | 9,85 | 9,92 | 1,74% | 904,00 |
| 19.02.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -0,81% | 1.200,00 |
| 18.02.2025 | 9,76 | 9,83 | 9,76 | 9,83 | 1,76% | 2.081,00 |
| 17.02.2025 | 9,60 | 9,72 | 9,60 | 9,66 | 1,47% | 1.923,00 |
| 14.02.2025 | 9,39 | 9,52 | 9,39 | 9,52 | 5,31% | 1.800,00 |
| 13.02.2025 | 8,72 | 9,28 | 8,71 | 9,04 | 3,67% | 200,00 |
| 12.02.2025 | 8,72 | 8,72 | 8,72 | 8,72 | -2,79% | 90,00 |
| 11.02.2025 | 8,97 | 8,97 | 8,97 | 8,97 | -0,88% | 55,00 |
| 10.02.2025 | 9,00 | 9,05 | 9,00 | 9,05 | 1,69% | 670,00 |
| 07.02.2025 | 8,91 | 9,07 | 8,89 | 8,90 | 0,56% | - |
| 06.02.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -1,12% | 450,00 |
| 05.02.2025 | 9,14 | 9,16 | 8,87 | 8,95 | -1,32% | - |
| 04.02.2025 | 9,07 | 9,07 | 9,07 | 9,07 | -0,11% | 111,00 |
| 03.02.2025 | 9,03 | 9,08 | 9,03 | 9,08 | -0,22% | 925,00 |
| 31.01.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -1,52% | 18,00 |
| 30.01.2025 | 9,24 | 9,24 | 9,24 | 9,24 | 0,65% | 430,00 |
| 29.01.2025 | 9,17 | 9,19 | 9,10 | 9,18 | 4,08% | 4.500,00 |
| 28.01.2025 | 8,61 | 9,19 | 8,60 | 8,82 | 7,30% | - |
| 27.01.2025 | 8,45 | 8,45 | 8,22 | 8,22 | -4,53% | 1.331,00 |
| 24.01.2025 | 8,60 | 8,61 | 8,60 | 8,61 | 1,18% | 1.500,00 |
| 23.01.2025 | 8,51 | 8,51 | 8,51 | 8,51 | 5,58% | 400,00 |
| 22.01.2025 | 8,06 | 8,06 | 8,06 | 8,06 | -0,62% | 2.500,00 |
| 21.01.2025 | 8,11 | 8,11 | 8,11 | 8,11 | 1,76% | 123,00 |
| 20.01.2025 | 7,97 | 7,97 | 7,97 | 7,97 | 1,27% | 170,00 |
| 17.01.2025 | 7,87 | 7,87 | 7,87 | 7,87 | -1,69% | 150,00 |
| 16.01.2025 | 8,06 | 8,11 | 7,90 | 8,01 | -0,12% | - |
| 15.01.2025 | 7,99 | 8,05 | 7,93 | 8,02 | 1,20% | - |