17,360€
-1,08%
Echtzeit-Aktienkurs NORBIT ASA
Bid:
Ask:
Aktienkurse zur NORBIT ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,59 | 17,62 | 17,17 | 17,36 | -1,08% | - |
| 05.06.2025 | 17,20 | 17,58 | 17,11 | 17,55 | 1,92% | - |
| 04.06.2025 | 17,19 | 17,27 | 16,81 | 17,22 | 0,47% | 670,00 |
| 03.06.2025 | 16,52 | 17,20 | 16,02 | 17,14 | 3,82% | - |
| 02.06.2025 | 16,38 | 16,68 | 16,04 | 16,51 | 0,24% | 100,00 |
| 30.05.2025 | 17,42 | 17,43 | 16,30 | 16,47 | -5,29% | 651,00 |
| 29.05.2025 | 17,13 | 17,43 | 17,09 | 17,39 | 2,23% | - |
| 28.05.2025 | 16,68 | 17,20 | 16,39 | 17,01 | 1,80% | 251,00 |
| 27.05.2025 | 16,93 | 16,95 | 16,40 | 16,71 | -0,48% | 163,00 |
| 26.05.2025 | 16,85 | 17,16 | 16,58 | 16,79 | 2,38% | 215,00 |
| 23.05.2025 | 16,97 | 17,24 | 16,03 | 16,40 | -3,30% | 2.400,00 |
| 22.05.2025 | 17,17 | 17,23 | 16,45 | 16,96 | -1,11% | 520,00 |
| 21.05.2025 | 15,56 | 17,24 | 15,53 | 17,15 | 10,01% | 400,00 |
| 20.05.2025 | 15,58 | 16,10 | 15,53 | 15,59 | -0,19% | - |
| 19.05.2025 | 15,38 | 15,74 | 15,29 | 15,62 | 1,03% | - |
| 16.05.2025 | 15,66 | 15,71 | 15,11 | 15,46 | 0,32% | - |
| 15.05.2025 | 14,75 | 16,27 | 14,63 | 15,41 | 4,26% | - |
| 14.05.2025 | 14,43 | 14,92 | 14,36 | 14,78 | 2,35% | 150,00 |
| 13.05.2025 | 13,25 | 14,45 | 12,99 | 14,44 | 8,33% | - |
| 12.05.2025 | 13,39 | 13,55 | 12,60 | 13,33 | 0,30% | - |
| 09.05.2025 | 12,98 | 13,29 | 12,88 | 13,29 | 2,63% | - |
| 08.05.2025 | 12,93 | 13,05 | 12,75 | 12,95 | 0,47% | - |
| 07.05.2025 | 12,52 | 12,91 | 12,40 | 12,89 | 1,10% | - |
| 06.05.2025 | 12,23 | 12,79 | 12,23 | 12,75 | 3,91% | - |
| 05.05.2025 | 12,62 | 12,63 | 12,18 | 12,27 | -3,00% | - |
| 02.05.2025 | 12,20 | 12,66 | 12,00 | 12,65 | 4,20% | - |
| 30.04.2025 | 11,80 | 12,14 | 11,78 | 12,14 | 2,62% | - |
| 29.04.2025 | 11,56 | 11,83 | 11,48 | 11,83 | 2,07% | - |
| 28.04.2025 | 11,48 | 11,66 | 11,36 | 11,59 | 0,61% | - |
| 25.04.2025 | 11,74 | 11,94 | 11,37 | 11,52 | -1,87% | - |
| 24.04.2025 | 11,00 | 11,74 | 10,98 | 11,74 | 5,58% | - |
| 23.04.2025 | 11,30 | 11,50 | 11,09 | 11,12 | -0,36% | - |
| 22.04.2025 | 10,35 | 11,18 | 10,35 | 11,16 | 7,31% | - |
| 17.04.2025 | 10,42 | 10,50 | 10,36 | 10,40 | 0,58% | - |
| 16.04.2025 | 10,27 | 10,51 | 10,16 | 10,34 | -0,77% | 47,00 |
| 15.04.2025 | 10,29 | 10,50 | 10,19 | 10,42 | 1,36% | - |
| 14.04.2025 | 9,94 | 10,36 | 9,81 | 10,28 | 3,73% | - |
| 11.04.2025 | 9,78 | 9,94 | 9,41 | 9,91 | 1,75% | - |
| 10.04.2025 | 9,78 | 10,45 | 9,50 | 9,74 | -1,07% | - |
| 09.04.2025 | 9,06 | 9,92 | 8,85 | 9,85 | 8,07% | - |
| 08.04.2025 | 9,17 | 9,52 | 8,98 | 9,11 | 0,28% | - |
| 07.04.2025 | 9,08 | 9,31 | 8,38 | 9,09 | -1,68% | 439,00 |
| 04.04.2025 | 10,35 | 10,41 | 9,23 | 9,24 | -10,98% | 300,00 |
| 03.04.2025 | 10,22 | 10,51 | 9,96 | 10,38 | -0,57% | 60,00 |
| 02.04.2025 | 10,84 | 10,84 | 10,37 | 10,44 | -2,97% | - |
| 01.04.2025 | 10,57 | 10,80 | 10,53 | 10,76 | 1,70% | - |
| 31.03.2025 | 10,67 | 10,72 | 10,37 | 10,58 | -1,67% | - |
| 28.03.2025 | 10,70 | 11,02 | 10,68 | 10,76 | 0,19% | - |
| 27.03.2025 | 10,86 | 10,92 | 10,65 | 10,74 | -1,47% | - |
| 26.03.2025 | 10,92 | 11,11 | 10,80 | 10,90 | -0,37% | - |
| 25.03.2025 | 11,22 | 11,26 | 10,81 | 10,94 | -0,91% | - |
| 24.03.2025 | 11,07 | 11,20 | 10,95 | 11,04 | 0,36% | - |
| 21.03.2025 | 10,75 | 11,06 | 10,64 | 11,00 | 2,23% | - |
| 20.03.2025 | 10,78 | 10,88 | 10,48 | 10,76 | -0,55% | - |
| 19.03.2025 | 10,87 | 10,97 | 10,74 | 10,82 | -0,55% | - |
| 18.03.2025 | 10,73 | 10,93 | 10,68 | 10,88 | 1,30% | - |
| 17.03.2025 | 10,25 | 10,76 | 10,23 | 10,74 | 4,27% | - |
| 14.03.2025 | 9,32 | 10,34 | 9,24 | 10,30 | 11,41% | - |
| 13.03.2025 | 9,24 | 9,33 | 9,17 | 9,25 | -0,05% | 1.200,00 |
| 12.03.2025 | 9,08 | 9,34 | 9,05 | 9,25 | 2,21% | - |
| 11.03.2025 | 9,10 | 9,15 | 8,88 | 9,05 | -0,22% | - |
| 10.03.2025 | 9,49 | 9,52 | 8,98 | 9,07 | -4,63% | 120,00 |
| 07.03.2025 | 9,30 | 9,51 | 9,13 | 9,51 | 2,04% | - |
| 06.03.2025 | 9,28 | 9,52 | 9,23 | 9,32 | 0,98% | - |
| 05.03.2025 | 9,25 | 9,41 | 9,14 | 9,23 | 0,60% | - |
| 04.03.2025 | 9,56 | 9,57 | 9,07 | 9,18 | -3,93% | - |
| 03.03.2025 | 9,62 | 9,81 | 9,51 | 9,55 | -0,10% | - |
| 28.02.2025 | 9,52 | 9,60 | 9,34 | 9,56 | -0,10% | - |
| 27.02.2025 | 9,52 | 9,65 | 9,26 | 9,57 | 0,74% | - |
| 26.02.2025 | 9,60 | 9,89 | 9,45 | 9,50 | -0,52% | - |
| 25.02.2025 | 10,07 | 10,07 | 9,49 | 9,55 | -5,07% | 99,00 |
| 24.02.2025 | 10,21 | 10,22 | 9,84 | 10,06 | -0,40% | - |
| 21.02.2025 | 9,88 | 10,18 | 9,86 | 10,10 | 2,43% | - |
| 20.02.2025 | 9,73 | 9,92 | 9,73 | 9,86 | 1,34% | 800,00 |
| 19.02.2025 | 9,83 | 9,92 | 9,71 | 9,73 | -1,12% | - |
| 18.02.2025 | 9,68 | 9,90 | 9,68 | 9,84 | 1,60% | - |
| 17.02.2025 | 9,58 | 9,81 | 9,56 | 9,69 | 1,15% | - |
| 14.02.2025 | 9,06 | 9,63 | 9,04 | 9,58 | 5,92% | 200,00 |
| 13.02.2025 | 8,73 | 9,41 | 8,69 | 9,04 | 3,79% | - |
| 12.02.2025 | 8,96 | 8,97 | 8,64 | 8,71 | -2,79% | - |
| 11.02.2025 | 9,01 | 9,02 | 8,88 | 8,96 | -0,67% | - |
| 10.02.2025 | 8,94 | 9,02 | 8,88 | 9,02 | 1,23% | - |
| 07.02.2025 | 8,91 | 9,07 | 8,89 | 8,91 | 0,22% | - |
| 06.02.2025 | 8,96 | 9,01 | 8,77 | 8,89 | -0,73% | - |
| 05.02.2025 | 9,13 | 9,16 | 8,88 | 8,96 | -2,24% | - |
| 04.02.2025 | 9,03 | 9,19 | 8,97 | 9,16 | 1,66% | - |
| 03.02.2025 | 8,82 | 9,08 | 8,82 | 9,01 | -0,17% | - |
| 31.01.2025 | 9,21 | 9,30 | 9,01 | 9,03 | -2,11% | - |
| 30.01.2025 | 9,24 | 9,42 | 9,10 | 9,22 | 0,11% | - |
| 29.01.2025 | 8,89 | 9,22 | 8,82 | 9,21 | 4,42% | - |
| 28.01.2025 | 8,63 | 9,20 | 8,60 | 8,82 | 2,20% | - |
| 27.01.2025 | 8,44 | 8,63 | 8,08 | 8,63 | 1,23% | - |
| 24.01.2025 | 8,53 | 8,73 | 8,26 | 8,53 | 0,00% | - |
| 23.01.2025 | 8,23 | 8,54 | 8,22 | 8,53 | 3,77% | - |
| 22.01.2025 | 8,01 | 8,31 | 8,00 | 8,22 | 2,50% | - |
| 21.01.2025 | 8,06 | 8,09 | 7,99 | 8,02 | -0,99% | - |
| 20.01.2025 | 7,92 | 8,12 | 7,85 | 8,10 | 2,27% | - |