1,418€
-1,39%
Echtzeit-Aktienkurs Norwegian Air Shuttle ASA
Bid:
Ask:
Aktienkurse zur Norwegian Air Shuttle ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -1,39% | - |
| 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% | - |
| 19.09.2025 | 1,40 | 1,41 | 1,36 | 1,36 | -2,34% | - |
| 18.09.2025 | 1,39 | 1,42 | 1,39 | 1,39 | -0,43% | - |
| 17.09.2025 | 1,41 | 1,42 | 1,39 | 1,40 | 0,36% | - |
| 16.09.2025 | 1,42 | 1,43 | 1,39 | 1,39 | -1,56% | 500,00 |
| 15.09.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -1,74% | - |
| 12.09.2025 | 1,44 | 1,46 | 1,42 | 1,44 | -0,45% | - |
| 11.09.2025 | 1,40 | 1,46 | 1,40 | 1,44 | 4,26% | - |
| 10.09.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 1,73% | - |
| 09.09.2025 | 1,36 | 1,39 | 1,36 | 1,36 | 0,26% | - |
| 08.09.2025 | 1,37 | 1,37 | 1,35 | 1,36 | 0,44% | - |
| 05.09.2025 | 1,37 | 1,38 | 1,34 | 1,35 | -0,11% | 30.000,00 |
| 04.09.2025 | 1,40 | 1,41 | 1,33 | 1,35 | -3,67% | 2.500,00 |
| 03.09.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 3,08% | - |
| 02.09.2025 | 1,42 | 1,43 | 1,36 | 1,36 | -2,95% | - |
| 01.09.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -2,13% | 600,00 |
| 29.08.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -1,07% | - |
| 28.08.2025 | 1,43 | 1,47 | 1,43 | 1,45 | 0,76% | 4.600,00 |
| 27.08.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -0,86% | - |
| 26.08.2025 | 1,45 | 1,46 | 1,42 | 1,45 | 0,41% | - |
| 25.08.2025 | 1,42 | 1,47 | 1,40 | 1,45 | 1,33% | - |
| 22.08.2025 | 1,40 | 1,44 | 1,39 | 1,43 | 1,64% | 600,00 |
| 21.08.2025 | 1,38 | 1,41 | 1,37 | 1,40 | 2,03% | 8.000,00 |
| 20.08.2025 | 1,38 | 1,40 | 1,37 | 1,38 | -0,43% | - |
| 19.08.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 0,58% | - |
| 18.08.2025 | 1,35 | 1,39 | 1,35 | 1,37 | 1,93% | - |
| 15.08.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 0,37% | - |
| 14.08.2025 | 1,33 | 1,37 | 1,33 | 1,34 | 0,67% | 13.500,00 |
| 13.08.2025 | 1,33 | 1,35 | 1,33 | 1,33 | 0,15% | 6.000,00 |
| 12.08.2025 | 1,33 | 1,35 | 1,31 | 1,33 | -4,65% | - |
| 11.08.2025 | 1,37 | 1,41 | 1,37 | 1,40 | 1,31% | 13.800,00 |
| 08.08.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 0,36% | - |
| 07.08.2025 | 1,38 | 1,40 | 1,36 | 1,37 | -0,15% | 27.800,00 |
| 06.08.2025 | 1,40 | 1,41 | 1,35 | 1,38 | -1,36% | 6.000,00 |
| 05.08.2025 | 1,43 | 1,43 | 1,38 | 1,40 | -2,11% | 15.000,00 |
| 04.08.2025 | 1,43 | 1,43 | 1,40 | 1,43 | 0,92% | - |
| 01.08.2025 | 1,44 | 1,46 | 1,39 | 1,41 | -2,62% | - |
| 31.07.2025 | 1,45 | 1,47 | 1,44 | 1,45 | 0,49% | - |
| 30.07.2025 | 1,44 | 1,48 | 1,44 | 1,44 | 3,66% | - |
| 29.07.2025 | 1,41 | 1,46 | 1,36 | 1,39 | -1,14% | - |
| 28.07.2025 | 1,44 | 1,45 | 1,41 | 1,41 | -1,47% | 1.080,00 |
| 25.07.2025 | 1,42 | 1,43 | 1,40 | 1,43 | 0,42% | 12.000,00 |
| 24.07.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -2,00% | 2.000,00 |
| 23.07.2025 | 1,47 | 1,48 | 1,44 | 1,45 | -0,62% | - |
| 22.07.2025 | 1,46 | 1,48 | 1,44 | 1,46 | -0,34% | 8.000,00 |
| 21.07.2025 | 1,48 | 1,52 | 1,46 | 1,47 | -1,35% | 6.000,00 |
| 18.07.2025 | 1,51 | 1,52 | 1,49 | 1,49 | -1,20% | - |
| 17.07.2025 | 1,51 | 1,52 | 1,40 | 1,50 | -0,53% | 9.000,00 |
| 16.07.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 0,47% | 750,00 |
| 15.07.2025 | 1,54 | 1,56 | 1,50 | 1,51 | -2,59% | 4.500,00 |
| 14.07.2025 | 1,47 | 1,55 | 1,46 | 1,55 | 4,32% | 3.000,00 |
| 11.07.2025 | 1,39 | 1,48 | 1,39 | 1,48 | 12,88% | 27.900,00 |
| 10.07.2025 | 1,31 | 1,35 | 1,28 | 1,31 | -0,76% | 13.800,00 |
| 09.07.2025 | 1,28 | 1,32 | 1,27 | 1,32 | 3,52% | - |
| 08.07.2025 | 1,25 | 1,28 | 1,25 | 1,28 | -0,93% | - |
| 07.07.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 5,14% | - |
| 04.07.2025 | 1,21 | 1,27 | 1,21 | 1,23 | 0,66% | 1.000,00 |
| 03.07.2025 | 1,20 | 1,23 | 1,19 | 1,22 | 1,42% | - |
| 02.07.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -1,88% | - |
| 01.07.2025 | 1,22 | 1,24 | 1,21 | 1,22 | 0,00% | - |
| 30.06.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 1,41% | 900,00 |
| 27.06.2025 | 1,14 | 1,23 | 1,14 | 1,21 | 6,06% | 2.000,00 |
| 26.06.2025 | 1,14 | 1,16 | 1,14 | 1,14 | -0,18% | - |
| 25.06.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 2,06% | - |
| 24.06.2025 | 1,10 | 1,14 | 1,10 | 1,12 | 4,78% | 298,00 |
| 23.06.2025 | 1,10 | 1,10 | 1,05 | 1,07 | -3,18% | 5.456,00 |
| 20.06.2025 | 1,11 | 1,12 | 1,09 | 1,10 | 0,36% | - |
| 19.06.2025 | 1,10 | 1,11 | 1,09 | 1,10 | -0,36% | - |
| 18.06.2025 | 1,11 | 1,13 | 1,10 | 1,10 | -0,27% | - |
| 17.06.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -2,90% | - |
| 16.06.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 2,80% | - |
| 13.06.2025 | 1,11 | 1,13 | 1,08 | 1,11 | -3,91% | - |
| 12.06.2025 | 1,18 | 1,19 | 1,13 | 1,15 | -3,11% | - |
| 11.06.2025 | 1,18 | 1,22 | 1,18 | 1,19 | 0,59% | - |
| 10.06.2025 | 1,17 | 1,20 | 1,17 | 1,18 | 1,20% | 800,00 |
| 09.06.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -1,10% | - |
| 06.06.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,26% | - |
| 05.06.2025 | 1,18 | 1,22 | 1,18 | 1,20 | -1,08% | - |
| 04.06.2025 | 1,18 | 1,23 | 1,18 | 1,21 | 0,25% | - |
| 03.06.2025 | 1,23 | 1,25 | 1,20 | 1,21 | -1,95% | - |
| 02.06.2025 | 1,20 | 1,25 | 1,20 | 1,23 | 2,76% | - |
| 30.05.2025 | 1,18 | 1,24 | 1,17 | 1,20 | 1,10% | - |