1,057€
2,42%
Echtzeit-Aktienkurs Norwegian Air Shuttle ASA
Bid:
Ask:
Aktienkurse zur Norwegian Air Shuttle ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 1,03 | 1,06 | 1,03 | 1,06 | 1,88% | - |
| 12.10.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 0,39% | - |
| 09.10.2026 | 1,06 | 1,06 | 1,02 | 1,03 | -1,99% | 867.360,00 |
| 08.10.2026 | 1,06 | 1,06 | 1,03 | 1,05 | -1,22% | 178.000,00 |
| 07.10.2026 | 1,09 | 1,09 | 1,06 | 1,07 | -1,93% | 59.200,00 |
| 06.10.2026 | 1,10 | 1,10 | 1,08 | 1,09 | -1,00% | 5.600,00 |
| 05.10.2026 | 1,12 | 1,12 | 1,07 | 1,10 | -2,31% | - |
| 02.10.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 3,21% | - |
| 01.10.2026 | 1,10 | 1,13 | 1,07 | 1,09 | -1,13% | 126.744,00 |
| 30.09.2026 | 1,14 | 1,14 | 1,10 | 1,10 | -2,69% | 634.790,00 |
| 29.09.2026 | 1,13 | 1,15 | 1,12 | 1,13 | 0,27% | - |
| 28.09.2026 | 1,14 | 1,16 | 1,12 | 1,13 | -1,40% | 142.600,00 |
| 25.09.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 0,88% | - |
| 24.09.2026 | 1,13 | 1,14 | 1,12 | 1,14 | 0,00% | 20.539,00 |
| 23.09.2026 | 1,18 | 1,19 | 1,13 | 1,14 | -3,40% | - |
| 22.09.2026 | 1,14 | 1,19 | 1,12 | 1,18 | 3,98% | 129.893,00 |
| 21.09.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 1,16% | 50.000,00 |
| 18.09.2026 | 1,14 | 1,14 | 1,11 | 1,12 | -1,58% | 10.430,00 |
| 17.09.2026 | 1,11 | 1,15 | 1,11 | 1,14 | 2,43% | - |
| 16.09.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -0,40% | 141.750,00 |
| 15.09.2026 | 1,12 | 1,13 | 1,11 | 1,11 | -0,76% | 107.000,00 |
| 14.09.2026 | 1,15 | 1,15 | 1,11 | 1,12 | -2,77% | 6.750,00 |
| 11.09.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -0,17% | - |
| 10.09.2026 | 1,20 | 1,20 | 1,15 | 1,16 | -2,94% | 37.087,00 |
| 09.09.2026 | 1,18 | 1,23 | 1,17 | 1,19 | 1,28% | 47,00 |
| 08.09.2026 | 1,18 | 1,20 | 1,18 | 1,18 | -0,76% | 254.900,00 |
| 07.09.2026 | 1,19 | 1,20 | 1,18 | 1,19 | -0,92% | 142.580,00 |
| 04.09.2026 | 1,19 | 1,20 | 1,17 | 1,20 | 1,01% | 273.600,00 |
| 03.09.2026 | 1,20 | 1,20 | 1,17 | 1,18 | -0,25% | 68.850,00 |
| 02.09.2026 | 1,19 | 1,20 | 1,17 | 1,19 | -0,67% | - |
| 01.09.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 0,42% | - |
| 31.08.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -2,06% | 12.400,00 |
| 28.08.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,16% | 82.980,00 |
| 27.08.2026 | 1,22 | 1,23 | 1,21 | 1,22 | 0,08% | 69.663,00 |
| 26.08.2026 | 1,21 | 1,24 | 1,20 | 1,22 | 0,66% | 157.512,00 |
| 25.08.2026 | 1,19 | 1,21 | 1,18 | 1,21 | 2,11% | - |
| 24.08.2026 | 1,15 | 1,20 | 1,15 | 1,18 | 3,05% | - |
| 21.08.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -0,61% | 4.641,00 |
| 20.08.2026 | 1,17 | 1,18 | 1,15 | 1,16 | -1,70% | 1.820,00 |
| 19.08.2026 | 1,18 | 1,19 | 1,17 | 1,18 | -0,84% | - |
| 18.08.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -1,58% | 22.000,00 |
| 17.08.2026 | 1,22 | 1,23 | 1,20 | 1,20 | -1,23% | - |
| 14.08.2026 | 1,21 | 1,23 | 1,21 | 1,22 | 0,33% | 3.650,00 |
| 13.08.2026 | 1,21 | 1,22 | 1,20 | 1,22 | 1,04% | - |
| 12.08.2026 | 1,20 | 1,21 | 1,20 | 1,20 | 0,75% | 99.500,00 |
| 11.08.2026 | 1,20 | 1,22 | 1,19 | 1,19 | -0,71% | 3.550,00 |
| 10.08.2026 | 1,22 | 1,23 | 1,20 | 1,20 | -1,64% | 1.450,00 |
| 07.08.2026 | 1,22 | 1,23 | 1,21 | 1,22 | 0,00% | 93.483,00 |
| 06.08.2026 | 1,21 | 1,23 | 1,21 | 1,22 | 0,66% | 142.563,00 |
| 05.08.2026 | 1,21 | 1,23 | 1,20 | 1,21 | 0,83% | 123.750,00 |
| 04.08.2026 | 1,22 | 1,22 | 1,18 | 1,20 | -0,91% | - |
| 03.08.2026 | 1,20 | 1,23 | 1,19 | 1,22 | 1,84% | 3.400,00 |
| 31.07.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,17% | 78.548,00 |
| 30.07.2026 | 1,18 | 1,20 | 1,16 | 1,20 | 1,88% | - |
| 29.07.2026 | 1,18 | 1,19 | 1,16 | 1,17 | -0,42% | - |
| 28.07.2026 | 1,16 | 1,19 | 1,16 | 1,18 | 0,60% | - |
| 27.07.2026 | 1,17 | 1,21 | 1,11 | 1,17 | 1,04% | 234.900,00 |
| 24.07.2026 | 1,14 | 1,17 | 1,14 | 1,16 | 1,58% | 6.000,00 |
| 23.07.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -0,35% | - |
| 22.07.2026 | 1,15 | 1,16 | 1,13 | 1,15 | -0,61% | 848.350,00 |
| 21.07.2026 | 1,17 | 1,17 | 1,14 | 1,15 | -0,52% | 102.951,00 |
| 20.07.2026 | 1,18 | 1,18 | 1,14 | 1,16 | -1,03% | 462,00 |
| 17.07.2026 | 1,16 | 1,18 | 1,16 | 1,17 | 0,00% | 326.250,00 |
| 16.07.2026 | 1,16 | 1,17 | 1,15 | 1,17 | 1,04% | - |
| 15.07.2026 | 1,20 | 1,20 | 1,12 | 1,16 | -1,95% | 62.904,00 |
| 14.07.2026 | 1,21 | 1,22 | 1,15 | 1,18 | -2,96% | 217.360,00 |
| 13.07.2026 | 1,21 | 1,23 | 1,20 | 1,22 | -1,93% | 158.900,00 |
| 10.07.2026 | 1,23 | 1,25 | 1,22 | 1,24 | 0,73% | 1.950,00 |
| 09.07.2026 | 1,24 | 1,25 | 1,21 | 1,23 | 0,45% | 32.700,00 |
| 08.07.2026 | 1,27 | 1,27 | 1,22 | 1,23 | -4,77% | 155.651,00 |
| 07.07.2026 | 1,31 | 1,32 | 1,28 | 1,29 | -0,08% | - |
| 06.07.2026 | 1,29 | 1,30 | 1,27 | 1,29 | -0,77% | 4.200,00 |
| 03.07.2026 | 1,33 | 1,33 | 1,29 | 1,30 | -1,59% | 17.500,00 |
| 02.07.2026 | 1,29 | 1,33 | 1,28 | 1,32 | 2,56% | 2.160,00 |
| 01.07.2026 | 1,31 | 1,31 | 1,28 | 1,29 | -1,83% | 9.402,00 |
| 30.06.2026 | 1,31 | 1,35 | 1,28 | 1,31 | 0,61% | 14.445,00 |
| 29.06.2026 | 1,39 | 1,39 | 1,27 | 1,30 | -5,99% | 72.736,00 |
| 26.06.2026 | 1,42 | 1,43 | 1,38 | 1,39 | -4,15% | - |
| 25.06.2026 | 1,44 | 1,48 | 1,44 | 1,45 | 1,19% | - |
| 24.06.2026 | 1,42 | 1,44 | 1,41 | 1,43 | 0,63% | - |
| 23.06.2026 | 1,40 | 1,43 | 1,38 | 1,42 | 0,64% | 19.000,00 |
| 22.06.2026 | 1,44 | 1,44 | 1,40 | 1,41 | -1,47% | 2.755,00 |
| 19.06.2026 | 1,41 | 1,43 | 1,40 | 1,43 | 1,49% | - |
| 18.06.2026 | 1,40 | 1,45 | 1,39 | 1,41 | 1,88% | - |
| 17.06.2026 | 1,39 | 1,42 | 1,38 | 1,39 | -0,50% | 4.400,00 |
| 16.06.2026 | 1,43 | 1,44 | 1,36 | 1,39 | -2,93% | 163.534,00 |
| 15.06.2026 | 1,41 | 1,45 | 1,40 | 1,43 | 5,05% | 75.800,00 |
| 12.06.2026 | 1,30 | 1,39 | 1,30 | 1,37 | 4,36% | 58.904,00 |
| 11.06.2026 | 1,28 | 1,32 | 1,27 | 1,31 | 2,43% | - |
| 10.06.2026 | 1,28 | 1,36 | 1,28 | 1,28 | -0,70% | - |
| 09.06.2026 | 1,29 | 1,31 | 1,27 | 1,29 | -0,85% | 840.281,00 |
| 08.06.2026 | 1,35 | 1,36 | 1,28 | 1,30 | -4,14% | 149.500,00 |
| 05.06.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -0,51% | 245.700,00 |
| 04.06.2026 | 1,38 | 1,39 | 1,34 | 1,36 | -2,23% | 158.998,00 |
| 03.06.2026 | 1,51 | 1,51 | 1,36 | 1,39 | -8,67% | 343.100,00 |
| 02.06.2026 | 1,52 | 1,57 | 1,51 | 1,52 | 0,20% | 27.300,00 |
| 01.06.2026 | 1,54 | 1,58 | 1,51 | 1,52 | -0,91% | 12.300,00 |
| 29.05.2026 | 1,53 | 1,58 | 1,51 | 1,53 | 0,20% | 300.000,00 |
| 28.05.2026 | 1,53 | 1,56 | 1,47 | 1,53 | -0,26% | - |
| 27.05.2026 | 1,47 | 1,55 | 1,47 | 1,54 | 4,00% | - |