1,425€
1,05%
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 | 1,43 | 1,43 | 1,41 | 1,42 | 0,67% | - |
| 15.10.2025 | 1,44 | 1,45 | 1,41 | 1,41 | -2,73% | 64.863,00 |
| 14.10.2025 | 1,40 | 1,45 | 1,40 | 1,45 | 4,39% | 60.563,00 |
| 13.10.2025 | 1,34 | 1,40 | 1,34 | 1,39 | 5,43% | 148.011,00 |
| 10.10.2025 | 1,34 | 1,35 | 1,32 | 1,32 | -1,01% | 52.979,00 |
| 09.10.2025 | 1,31 | 1,35 | 1,31 | 1,33 | 0,80% | 88.475,00 |
| 08.10.2025 | 1,34 | 1,36 | 1,29 | 1,32 | -1,42% | 181.988,00 |
| 07.10.2025 | 1,33 | 1,34 | 1,31 | 1,34 | -0,11% | 24.696,00 |
| 06.10.2025 | 1,31 | 1,37 | 1,31 | 1,34 | 2,33% | 71.792,00 |
| 03.10.2025 | 1,35 | 1,35 | 1,27 | 1,31 | -1,17% | 95.254,00 |
| 02.10.2025 | 1,38 | 1,38 | 1,32 | 1,33 | -3,74% | 43.646,00 |
| 01.10.2025 | 1,39 | 1,39 | 1,34 | 1,38 | -1,08% | 54.378,00 |
| 30.09.2025 | 1,34 | 1,40 | 1,33 | 1,39 | 4,00% | 44.824,00 |
| 29.09.2025 | 1,36 | 1,36 | 1,33 | 1,34 | -0,93% | 50.781,00 |
| 26.09.2025 | 1,36 | 1,36 | 1,34 | 1,35 | -0,44% | 46.775,00 |
| 25.09.2025 | 1,36 | 1,38 | 1,35 | 1,36 | -1,38% | 53.533,00 |
| 24.09.2025 | 1,36 | 1,39 | 1,36 | 1,38 | -0,04% | 10.728,00 |
| 23.09.2025 | 1,38 | 1,40 | 1,36 | 1,38 | 0,07% | 57.925,00 |
| 22.09.2025 | 1,37 | 1,40 | 1,36 | 1,38 | 0,33% | 32.002,00 |
| 19.09.2025 | 1,40 | 1,41 | 1,36 | 1,37 | -2,11% | 68.687,00 |
| 18.09.2025 | 1,39 | 1,42 | 1,39 | 1,40 | 1,16% | 62.795,00 |
| 17.09.2025 | 1,40 | 1,41 | 1,38 | 1,38 | -1,14% | 36.616,00 |
| 16.09.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -1,58% | 34.458,00 |
| 15.09.2025 | 1,43 | 1,44 | 1,42 | 1,42 | 0,28% | 64.529,00 |
| 12.09.2025 | 1,44 | 1,45 | 1,42 | 1,42 | -1,70% | 39.049,00 |
| 11.09.2025 | 1,39 | 1,46 | 1,39 | 1,44 | 3,63% | 121.989,00 |
| 10.09.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 0,43% | 37.940,00 |
| 09.09.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 2,14% | 19.571,00 |
| 08.09.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -0,37% | 29.559,00 |
| 05.09.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -0,51% | 38.221,00 |
| 04.09.2025 | 1,40 | 1,40 | 1,34 | 1,37 | -2,42% | 42.897,00 |
| 03.09.2025 | 1,37 | 1,41 | 1,37 | 1,40 | 2,26% | 35.361,00 |
| 02.09.2025 | 1,41 | 1,42 | 1,36 | 1,37 | -2,97% | 110.800,00 |
| 01.09.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -1,80% | 64.931,00 |
| 29.08.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -1,17% | 42.907,00 |
| 28.08.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 1,89% | 59.281,00 |
| 27.08.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -1,17% | 62.632,00 |
| 26.08.2025 | 1,45 | 1,45 | 1,43 | 1,45 | -0,55% | 12.563,00 |
| 25.08.2025 | 1,43 | 1,46 | 1,41 | 1,46 | 1,11% | 122.623,00 |
| 22.08.2025 | 1,40 | 1,44 | 1,39 | 1,44 | 2,64% | 111.999,00 |
| 21.08.2025 | 1,38 | 1,41 | 1,37 | 1,40 | 1,74% | 46.503,00 |
| 20.08.2025 | 1,38 | 1,39 | 1,38 | 1,38 | -0,07% | 36.754,00 |
| 19.08.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 0,95% | 27.544,00 |
| 18.08.2025 | 1,35 | 1,39 | 1,34 | 1,37 | 1,48% | 73.995,00 |
| 15.08.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 0,45% | 39.187,00 |
| 14.08.2025 | 1,33 | 1,37 | 1,33 | 1,34 | 0,75% | 56.079,00 |
| 13.08.2025 | 1,33 | 1,35 | 1,33 | 1,33 | 0,00% | 48.533,00 |
| 12.08.2025 | 1,34 | 1,35 | 1,32 | 1,33 | -4,45% | 98.044,00 |
| 11.08.2025 | 1,36 | 1,41 | 1,36 | 1,39 | 1,16% | 78.740,00 |
| 08.08.2025 | 1,38 | 1,39 | 1,37 | 1,38 | 0,58% | 47.739,00 |
| 07.08.2025 | 1,38 | 1,40 | 1,37 | 1,37 | -1,01% | 18.578,00 |
| 06.08.2025 | 1,40 | 1,41 | 1,36 | 1,38 | -4,62% | 41.379,00 |
| 05.08.2025 | 1,44 | 1,45 | 1,38 | 1,45 | 2,62% | 70.310,00 |
| 04.08.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -0,28% | 38.340,00 |
| 01.08.2025 | 1,43 | 1,45 | 1,39 | 1,42 | -2,28% | 105.628,00 |
| 31.07.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 0,83% | 28.169,00 |
| 30.07.2025 | 1,44 | 1,48 | 1,44 | 1,44 | -0,14% | 32.187,00 |
| 29.07.2025 | 1,41 | 1,46 | 1,40 | 1,44 | 2,49% | 93.799,00 |
| 28.07.2025 | 1,44 | 1,45 | 1,41 | 1,41 | -2,02% | 78.820,00 |
| 25.07.2025 | 1,42 | 1,43 | 1,40 | 1,43 | 0,63% | 186.333,00 |
| 24.07.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -1,66% | 73.132,00 |
| 23.07.2025 | 1,45 | 1,47 | 1,44 | 1,45 | -1,16% | 157.918,00 |
| 22.07.2025 | 1,46 | 1,48 | 1,44 | 1,47 | 0,00% | 167.577,00 |
| 21.07.2025 | 1,49 | 1,52 | 1,46 | 1,47 | -1,21% | 153.967,00 |
| 18.07.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -1,13% | 56.247,00 |
| 17.07.2025 | 1,51 | 1,52 | 1,40 | 1,50 | -0,60% | 140.565,00 |
| 16.07.2025 | 1,50 | 1,51 | 1,49 | 1,51 | 0,00% | 133.506,00 |
| 15.07.2025 | 1,54 | 1,56 | 1,50 | 1,51 | -2,58% | 509.318,00 |
| 14.07.2025 | 1,46 | 1,55 | 1,45 | 1,55 | 4,17% | 406.136,00 |
| 11.07.2025 | 1,32 | 1,49 | 1,32 | 1,49 | 12,81% | 769.362,00 |
| 10.07.2025 | 1,32 | 1,36 | 1,29 | 1,32 | -0,75% | 231.790,00 |
| 09.07.2025 | 1,28 | 1,33 | 1,27 | 1,33 | 3,26% | 262.817,00 |
| 08.07.2025 | 1,30 | 1,30 | 1,25 | 1,29 | -0,62% | 79.563,00 |
| 07.07.2025 | 1,23 | 1,30 | 1,23 | 1,30 | 5,11% | 174.780,00 |
| 04.07.2025 | 1,21 | 1,27 | 1,21 | 1,23 | 1,57% | 158.500,00 |
| 03.07.2025 | 1,20 | 1,23 | 1,19 | 1,21 | 1,42% | 17.931,00 |
| 02.07.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -1,64% | 35.916,00 |
| 01.07.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -0,16% | 35.754,00 |
| 30.06.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 0,33% | 37.847,00 |
| 27.06.2025 | 1,14 | 1,22 | 1,14 | 1,21 | 6,21% | 78.829,00 |
| 26.06.2025 | 1,15 | 1,16 | 1,13 | 1,14 | -0,35% | 23.077,00 |
| 25.06.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 2,96% | 4.245,00 |
| 24.06.2025 | 1,08 | 1,14 | 1,08 | 1,11 | 4,40% | 73.012,00 |
| 23.06.2025 | 1,11 | 1,11 | 1,05 | 1,07 | -3,00% | 165.669,00 |
| 20.06.2025 | 1,10 | 1,11 | 1,10 | 1,10 | -0,09% | 16.777,00 |
| 19.06.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 0,00% | 21.270,00 |
| 18.06.2025 | 1,12 | 1,12 | 1,10 | 1,10 | 0,46% | 6.469,00 |
| 17.06.2025 | 1,11 | 1,13 | 1,10 | 1,10 | -3,27% | 82.942,00 |
| 16.06.2025 | 1,09 | 1,13 | 1,08 | 1,13 | 2,91% | 58.347,00 |
| 13.06.2025 | 1,14 | 1,14 | 1,07 | 1,10 | -4,92% | 175.046,00 |
| 12.06.2025 | 1,19 | 1,19 | 1,14 | 1,16 | -2,53% | 45.099,00 |
| 11.06.2025 | 1,18 | 1,21 | 1,18 | 1,19 | -0,17% | 97.924,00 |
| 10.06.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 1,97% | 32.509,00 |
| 09.06.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -1,19% | 14.785,00 |
| 06.06.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -0,76% | 98.461,00 |
| 05.06.2025 | 1,19 | 1,20 | 1,19 | 1,19 | -0,75% | 31.481,00 |
| 04.06.2025 | 1,19 | 1,23 | 1,19 | 1,20 | -0,08% | 44.353,00 |
| 03.06.2025 | 1,22 | 1,25 | 1,20 | 1,20 | -1,96% | 69.036,00 |
| 02.06.2025 | 1,20 | 1,25 | 1,19 | 1,22 | 2,00% | 106.947,00 |
| 30.05.2025 | 1,18 | 1,24 | 1,17 | 1,20 | 2,13% | 154.776,00 |