14,870€
-0,73%
Echtzeit-Aktienkurs NORBIT ASA
Bid:
Ask:
Aktienkurse zur NORBIT ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 15,03 | 15,25 | 14,81 | 14,83 | -1,00% | 1,00 |
| 11.12.2025 | 15,19 | 15,22 | 14,95 | 14,98 | -1,77% | - |
| 10.12.2025 | 15,50 | 15,88 | 15,03 | 15,25 | -1,80% | - |
| 09.12.2025 | 15,19 | 15,69 | 15,13 | 15,53 | 3,53% | 1,00 |
| 08.12.2025 | 15,15 | 15,17 | 14,77 | 15,00 | -1,12% | - |
| 05.12.2025 | 15,20 | 15,46 | 15,15 | 15,17 | -0,07% | - |
| 04.12.2025 | 14,96 | 15,38 | 14,85 | 15,18 | 1,81% | - |
| 03.12.2025 | 14,79 | 15,28 | 14,79 | 14,91 | 0,81% | - |
| 02.12.2025 | 14,88 | 14,90 | 14,50 | 14,79 | -0,34% | - |
| 01.12.2025 | 14,97 | 15,10 | 14,54 | 14,84 | -1,26% | - |
| 28.11.2025 | 14,89 | 15,06 | 14,81 | 15,03 | 0,87% | - |
| 27.11.2025 | 14,18 | 14,94 | 14,13 | 14,90 | 5,08% | - |
| 26.11.2025 | 14,55 | 14,63 | 14,03 | 14,18 | -2,07% | - |
| 25.11.2025 | 14,45 | 14,77 | 14,31 | 14,48 | -0,07% | - |
| 24.11.2025 | 15,07 | 15,15 | 14,24 | 14,49 | -3,78% | 5.302,00 |
| 21.11.2025 | 14,29 | 15,06 | 14,25 | 15,06 | 5,09% | - |
| 20.11.2025 | 14,19 | 14,58 | 14,16 | 14,33 | 1,27% | - |
| 19.11.2025 | 14,34 | 14,36 | 13,96 | 14,15 | -0,91% | - |
| 18.11.2025 | 14,42 | 14,70 | 14,16 | 14,28 | -3,38% | - |
| 17.11.2025 | 15,30 | 15,57 | 14,71 | 14,78 | -3,59% | - |
| 14.11.2025 | 15,37 | 15,64 | 15,03 | 15,33 | -0,97% | - |
| 13.11.2025 | 16,19 | 16,38 | 15,06 | 15,48 | -4,74% | 270,00 |
| 12.11.2025 | 16,18 | 16,37 | 16,10 | 16,25 | 0,74% | - |
| 11.11.2025 | 16,43 | 16,45 | 16,09 | 16,13 | -1,95% | - |
| 10.11.2025 | 16,30 | 16,56 | 16,18 | 16,45 | 1,79% | - |
| 07.11.2025 | 16,24 | 16,33 | 15,99 | 16,16 | -0,68% | - |
| 06.11.2025 | 16,76 | 16,80 | 16,19 | 16,27 | -2,92% | - |
| 05.11.2025 | 17,23 | 17,25 | 16,58 | 16,76 | -3,18% | - |
| 04.11.2025 | 17,45 | 17,45 | 17,14 | 17,31 | -1,59% | - |
| 03.11.2025 | 17,55 | 17,72 | 17,22 | 17,59 | 0,23% | - |
| 31.10.2025 | 17,26 | 17,76 | 17,25 | 17,55 | 1,62% | - |
| 30.10.2025 | 18,45 | 18,49 | 16,91 | 17,27 | -6,29% | - |
| 29.10.2025 | 17,91 | 18,48 | 17,85 | 18,43 | 3,66% | - |
| 28.10.2025 | 17,85 | 17,87 | 17,56 | 17,78 | -0,56% | - |
| 27.10.2025 | 17,29 | 17,88 | 17,27 | 17,88 | 3,77% | - |
| 24.10.2025 | 17,03 | 17,43 | 16,85 | 17,23 | 1,12% | 504,00 |
| 23.10.2025 | 16,18 | 17,06 | 16,18 | 17,04 | 5,06% | - |
| 22.10.2025 | 16,16 | 16,42 | 16,12 | 16,22 | 0,81% | - |
| 21.10.2025 | 15,96 | 16,29 | 15,85 | 16,09 | 0,69% | - |
| 20.10.2025 | 16,12 | 16,43 | 15,78 | 15,98 | 0,31% | - |
| 17.10.2025 | 15,96 | 15,98 | 15,40 | 15,93 | -0,75% | - |
| 16.10.2025 | 16,05 | 16,16 | 15,88 | 16,05 | 0,19% | - |
| 15.10.2025 | 15,58 | 16,03 | 15,56 | 16,02 | 2,76% | 216,00 |
| 14.10.2025 | 15,64 | 15,78 | 15,34 | 15,59 | -0,95% | - |
| 13.10.2025 | 15,70 | 15,76 | 15,51 | 15,74 | 0,70% | - |
| 10.10.2025 | 15,48 | 16,02 | 15,44 | 15,63 | 0,19% | - |
| 09.10.2025 | 16,16 | 16,18 | 15,55 | 15,60 | -3,35% | - |
| 08.10.2025 | 15,96 | 16,30 | 15,94 | 16,14 | 1,32% | - |
| 07.10.2025 | 15,90 | 16,05 | 15,83 | 15,93 | 0,89% | - |
| 06.10.2025 | 15,81 | 15,85 | 15,40 | 15,79 | 0,45% | - |
| 03.10.2025 | 15,70 | 15,84 | 15,59 | 15,72 | 0,00% | - |
| 02.10.2025 | 15,90 | 16,03 | 15,63 | 15,72 | -0,88% | - |
| 01.10.2025 | 15,80 | 15,98 | 15,55 | 15,86 | 0,19% | 200,00 |
| 30.09.2025 | 15,62 | 15,90 | 15,53 | 15,83 | 1,47% | - |
| 29.09.2025 | 15,76 | 15,88 | 15,40 | 15,60 | -0,51% | 500,00 |
| 26.09.2025 | 16,34 | 16,38 | 15,18 | 15,68 | -3,98% | 97,00 |
| 25.09.2025 | 17,12 | 17,14 | 16,27 | 16,33 | -2,86% | - |
| 24.09.2025 | 16,88 | 17,11 | 16,69 | 16,81 | -0,47% | - |
| 23.09.2025 | 16,85 | 16,96 | 16,68 | 16,89 | 0,24% | 42,00 |
| 22.09.2025 | 16,88 | 17,07 | 16,77 | 16,85 | -0,35% | - |
| 19.09.2025 | 16,98 | 17,16 | 16,76 | 16,91 | -0,41% | - |
| 18.09.2025 | 17,11 | 17,37 | 16,97 | 16,98 | -0,59% | - |
| 17.09.2025 | 18,35 | 18,37 | 16,90 | 17,08 | -6,72% | 31,00 |
| 16.09.2025 | 18,23 | 18,53 | 17,85 | 18,31 | 0,60% | - |
| 15.09.2025 | 17,95 | 18,25 | 17,90 | 18,20 | -0,60% | - |
| 12.09.2025 | 18,24 | 18,35 | 17,81 | 18,31 | 0,77% | - |
| 11.09.2025 | 17,14 | 18,17 | 17,14 | 18,17 | 5,89% | - |
| 10.09.2025 | 16,57 | 17,21 | 16,51 | 17,16 | 5,15% | 111,00 |
| 09.09.2025 | 16,30 | 16,44 | 16,05 | 16,32 | -0,24% | - |
| 08.09.2025 | 16,54 | 16,70 | 16,32 | 16,36 | -1,09% | - |
| 05.09.2025 | 16,60 | 16,66 | 16,42 | 16,54 | -0,30% | - |
| 04.09.2025 | 16,80 | 16,82 | 16,32 | 16,59 | -1,31% | - |
| 03.09.2025 | 16,87 | 17,05 | 16,70 | 16,81 | -0,47% | - |
| 02.09.2025 | 17,28 | 17,42 | 16,70 | 16,89 | -2,48% | - |
| 01.09.2025 | 17,33 | 17,43 | 17,05 | 17,32 | 0,06% | - |
| 29.08.2025 | 16,95 | 17,71 | 16,91 | 17,31 | 2,00% | - |
| 28.08.2025 | 17,25 | 17,32 | 16,90 | 16,97 | -1,57% | - |
| 27.08.2025 | 17,57 | 17,77 | 17,09 | 17,24 | -1,88% | 12,00 |
| 26.08.2025 | 17,03 | 17,62 | 16,93 | 17,57 | 2,93% | - |
| 25.08.2025 | 16,59 | 17,25 | 16,54 | 17,07 | 2,71% | - |
| 22.08.2025 | 16,44 | 16,66 | 16,04 | 16,62 | 1,09% | - |
| 21.08.2025 | 16,34 | 16,50 | 15,78 | 16,44 | 0,55% | - |
| 20.08.2025 | 16,08 | 16,41 | 15,68 | 16,35 | 1,74% | 1.706,00 |
| 19.08.2025 | 17,61 | 17,62 | 16,07 | 16,07 | -8,85% | 510,00 |
| 18.08.2025 | 16,60 | 17,63 | 16,50 | 17,63 | 6,46% | - |
| 15.08.2025 | 16,68 | 17,14 | 16,27 | 16,56 | -0,42% | - |
| 14.08.2025 | 17,39 | 18,00 | 16,15 | 16,63 | 0,85% | 500,00 |
| 13.08.2025 | 16,72 | 16,80 | 16,47 | 16,49 | -1,32% | 150,00 |
| 12.08.2025 | 16,33 | 16,72 | 16,05 | 16,71 | 2,45% | - |
| 11.08.2025 | 16,88 | 16,90 | 15,99 | 16,31 | -3,15% | 350,00 |
| 08.08.2025 | 17,30 | 17,36 | 16,69 | 16,84 | -2,66% | - |
| 07.08.2025 | 17,09 | 17,33 | 16,83 | 17,30 | 1,59% | - |
| 06.08.2025 | 17,63 | 17,65 | 16,98 | 17,03 | -3,18% | 81,00 |
| 05.08.2025 | 17,19 | 17,67 | 17,19 | 17,59 | 2,45% | - |
| 04.08.2025 | 16,98 | 17,35 | 16,87 | 17,17 | 1,72% | - |
| 01.08.2025 | 17,48 | 17,48 | 16,77 | 16,88 | -3,43% | 4,00 |
| 31.07.2025 | 17,45 | 17,69 | 17,39 | 17,48 | 0,23% | - |
| 30.07.2025 | 17,63 | 17,72 | 17,26 | 17,44 | -0,97% | - |
| 29.07.2025 | 17,58 | 17,73 | 17,25 | 17,61 | 0,51% | - |
| 28.07.2025 | 17,49 | 17,53 | 17,05 | 17,52 | 1,10% | - |