1,443€
-2,83%
Echtzeit-Aktienkurs Norwegian Air Shuttle ASA
Bid:
Ask:
Aktienkurse zur Norwegian Air Shuttle ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,50 | 1,52 | 1,42 | 1,44 | -2,96% | - |
| 12.02.2026 | 1,52 | 1,52 | 1,49 | 1,49 | -1,36% | 23.000,00 |
| 11.02.2026 | 1,50 | 1,52 | 1,49 | 1,51 | 1,04% | 3.500,00 |
| 10.02.2026 | 1,50 | 1,53 | 1,49 | 1,49 | -0,73% | - |
| 09.02.2026 | 1,43 | 1,52 | 1,43 | 1,50 | 4,82% | 121.849,00 |
| 06.02.2026 | 1,40 | 1,48 | 1,40 | 1,43 | 2,87% | 120.000,00 |
| 05.02.2026 | 1,45 | 1,46 | 1,39 | 1,39 | -3,80% | 19.800,00 |
| 04.02.2026 | 1,46 | 1,46 | 1,44 | 1,45 | -0,21% | - |
| 03.02.2026 | 1,41 | 1,47 | 1,41 | 1,45 | 2,91% | - |
| 02.02.2026 | 1,39 | 1,44 | 1,39 | 1,41 | -0,21% | 96.500,00 |
| 30.01.2026 | 1,40 | 1,44 | 1,40 | 1,41 | 0,00% | 31.500,00 |
| 29.01.2026 | 1,44 | 1,44 | 1,39 | 1,41 | -1,26% | 72.000,00 |
| 28.01.2026 | 1,41 | 1,43 | 1,39 | 1,43 | 2,00% | 49.500,00 |
| 27.01.2026 | 1,38 | 1,41 | 1,36 | 1,40 | 2,82% | 88.125,00 |
| 26.01.2026 | 1,38 | 1,39 | 1,36 | 1,36 | -0,91% | 102.329,00 |
| 23.01.2026 | 1,41 | 1,41 | 1,35 | 1,38 | -1,29% | - |
| 22.01.2026 | 1,34 | 1,41 | 1,34 | 1,40 | 1,90% | 312.500,00 |
| 21.01.2026 | 1,34 | 1,37 | 1,30 | 1,37 | 3,09% | - |
| 20.01.2026 | 1,36 | 1,36 | 1,32 | 1,33 | -2,28% | 6.800,00 |
| 19.01.2026 | 1,36 | 1,37 | 1,36 | 1,36 | -1,31% | 336.000,00 |
| 16.01.2026 | 1,40 | 1,41 | 1,36 | 1,38 | -1,50% | 23.040,00 |
| 15.01.2026 | 1,39 | 1,41 | 1,37 | 1,40 | 1,30% | 507.800,00 |
| 14.01.2026 | 1,36 | 1,39 | 1,36 | 1,38 | 2,22% | 87.160,00 |
| 13.01.2026 | 1,36 | 1,36 | 1,33 | 1,35 | -0,66% | 162.070,00 |
| 12.01.2026 | 1,39 | 1,41 | 1,34 | 1,36 | -2,30% | 289.250,00 |
| 09.01.2026 | 1,42 | 1,42 | 1,37 | 1,39 | -1,56% | 25.940,00 |
| 08.01.2026 | 1,42 | 1,43 | 1,40 | 1,41 | -1,57% | - |
| 07.01.2026 | 1,48 | 1,49 | 1,40 | 1,44 | -2,74% | 189.304,00 |
| 06.01.2026 | 1,47 | 1,49 | 1,45 | 1,48 | 1,06% | 2.340,00 |
| 05.01.2026 | 1,50 | 1,51 | 1,46 | 1,46 | -2,41% | 1.092,00 |
| 02.01.2026 | 1,46 | 1,50 | 1,41 | 1,50 | 3,89% | 6.337,00 |
| 30.12.2025 | 1,46 | 1,48 | 1,44 | 1,44 | -1,27% | - |
| 29.12.2025 | 1,46 | 1,48 | 1,45 | 1,46 | 1,18% | - |
| 23.12.2025 | 1,44 | 1,46 | 1,44 | 1,44 | 0,28% | 500,00 |
| 22.12.2025 | 1,45 | 1,47 | 1,43 | 1,44 | -1,30% | - |
| 19.12.2025 | 1,46 | 1,47 | 1,44 | 1,46 | -0,48% | - |
| 18.12.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 1,46% | - |
| 17.12.2025 | 1,46 | 1,48 | 1,44 | 1,44 | -3,86% | - |
| 16.12.2025 | 1,44 | 1,51 | 1,44 | 1,50 | 3,45% | - |
| 15.12.2025 | 1,49 | 1,50 | 1,45 | 1,45 | -1,89% | - |
| 12.12.2025 | 1,46 | 1,48 | 1,45 | 1,48 | 1,72% | - |
| 11.12.2025 | 1,43 | 1,48 | 1,43 | 1,45 | 0,55% | - |
| 10.12.2025 | 1,45 | 1,47 | 1,43 | 1,45 | 0,07% | - |
| 09.12.2025 | 1,46 | 1,46 | 1,44 | 1,45 | -0,14% | 8.000,00 |
| 08.12.2025 | 1,45 | 1,48 | 1,45 | 1,45 | 0,35% | - |
| 05.12.2025 | 1,46 | 1,47 | 1,44 | 1,44 | 0,84% | 60,00 |
| 04.12.2025 | 1,47 | 1,49 | 1,43 | 1,43 | -1,92% | 3.664,00 |
| 03.12.2025 | 1,49 | 1,50 | 1,45 | 1,46 | -1,62% | - |
| 02.12.2025 | 1,47 | 1,51 | 1,47 | 1,48 | 2,14% | 71.375,00 |
| 01.12.2025 | 1,46 | 1,49 | 1,45 | 1,45 | 0,28% | 1.000,00 |
| 28.11.2025 | 1,44 | 1,47 | 1,43 | 1,45 | 0,42% | - |
| 27.11.2025 | 1,46 | 1,49 | 1,44 | 1,44 | -0,96% | - |
| 26.11.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 2,03% | - |
| 25.11.2025 | 1,39 | 1,44 | 1,39 | 1,43 | 3,86% | 210,00 |
| 24.11.2025 | 1,33 | 1,40 | 1,33 | 1,37 | 4,81% | - |
| 21.11.2025 | 1,30 | 1,33 | 1,29 | 1,31 | -0,23% | 15.000,00 |
| 20.11.2025 | 1,32 | 1,33 | 1,30 | 1,31 | 1,00% | - |
| 19.11.2025 | 1,27 | 1,33 | 1,27 | 1,30 | 1,48% | - |
| 18.11.2025 | 1,29 | 1,29 | 1,25 | 1,28 | -1,84% | 10.000,00 |
| 17.11.2025 | 1,32 | 1,33 | 1,30 | 1,31 | -0,04% | - |
| 14.11.2025 | 1,34 | 1,35 | 1,31 | 1,31 | -2,43% | - |
| 13.11.2025 | 1,29 | 1,35 | 1,29 | 1,34 | 4,45% | - |
| 12.11.2025 | 1,30 | 1,31 | 1,28 | 1,28 | -0,62% | 1.260,00 |
| 11.11.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -0,54% | - |
| 10.11.2025 | 1,30 | 1,32 | 1,29 | 1,30 | 1,89% | - |
| 07.11.2025 | 1,28 | 1,29 | 1,27 | 1,27 | 0,12% | 40,00 |
| 06.11.2025 | 1,29 | 1,33 | 1,27 | 1,27 | -2,34% | - |
| 05.11.2025 | 1,32 | 1,33 | 1,29 | 1,30 | -2,33% | - |
| 04.11.2025 | 1,35 | 1,36 | 1,32 | 1,33 | -0,08% | - |
| 03.11.2025 | 1,34 | 1,37 | 1,33 | 1,33 | -0,19% | 21.000,00 |
| 31.10.2025 | 1,34 | 1,36 | 1,33 | 1,34 | 1,56% | - |
| 30.10.2025 | 1,33 | 1,34 | 1,31 | 1,32 | 1,47% | - |
| 29.10.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -0,27% | - |
| 28.10.2025 | 1,33 | 1,35 | 1,30 | 1,30 | -1,52% | - |
| 27.10.2025 | 1,32 | 1,35 | 1,32 | 1,32 | 1,03% | 36.036,00 |
| 24.10.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -2,50% | - |
| 23.10.2025 | 1,36 | 1,36 | 1,33 | 1,34 | 0,34% | 65.000,00 |
| 22.10.2025 | 1,44 | 1,51 | 1,33 | 1,34 | -3,64% | - |
| 21.10.2025 | 1,42 | 1,44 | 1,39 | 1,39 | -2,50% | - |
| 20.10.2025 | 1,43 | 1,44 | 1,42 | 1,42 | 1,28% | - |
| 17.10.2025 | 1,41 | 1,43 | 1,38 | 1,40 | -0,95% | - |
| 16.10.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -1,50% | - |
| 15.10.2025 | 1,44 | 1,45 | 1,41 | 1,44 | 1,41% | - |
| 14.10.2025 | 1,38 | 1,45 | 1,38 | 1,42 | 2,87% | - |
| 13.10.2025 | 1,35 | 1,40 | 1,35 | 1,38 | 3,72% | - |
| 10.10.2025 | 1,35 | 1,35 | 1,32 | 1,33 | 1,06% | 1.500,00 |
| 09.10.2025 | 1,31 | 1,35 | 1,31 | 1,32 | 1,86% | - |
| 08.10.2025 | 1,32 | 1,36 | 1,29 | 1,29 | -1,19% | 50.000,00 |
| 07.10.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -1,17% | - |
| 06.10.2025 | 1,31 | 1,38 | 1,31 | 1,32 | 1,61% | - |
| 03.10.2025 | 1,33 | 1,33 | 1,27 | 1,30 | -1,81% | - |
| 02.10.2025 | 1,37 | 1,38 | 1,32 | 1,33 | -3,04% | - |
| 01.10.2025 | 1,36 | 1,38 | 1,34 | 1,37 | 1,60% | - |
| 30.09.2025 | 1,34 | 1,40 | 1,33 | 1,35 | 1,78% | 5.000,00 |
| 29.09.2025 | 1,35 | 1,36 | 1,32 | 1,32 | -1,16% | - |
| 26.09.2025 | 1,36 | 1,37 | 1,34 | 1,34 | -0,78% | - |
| 25.09.2025 | 1,38 | 1,38 | 1,34 | 1,35 | -0,37% | - |
| 24.09.2025 | 1,37 | 1,38 | 1,35 | 1,35 | -0,84% | - |
| 23.09.2025 | 1,38 | 1,39 | 1,36 | 1,36 | 0,00% | - |
| 22.09.2025 | 1,37 | 1,40 | 1,36 | 1,36 | 0,52% | - |