1,478€
1,55%
Echtzeit-Aktienkurs Norwegian Air Shuttle ASA
Bid:
Ask:
Aktienkurse zur Norwegian Air Shuttle ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,46 | 1,49 | 1,45 | 1,49 | 2,10% | 41.867,00 |
| 11.12.2025 | 1,46 | 1,47 | 1,44 | 1,46 | 1,50% | 40.661,00 |
| 10.12.2025 | 1,44 | 1,46 | 1,42 | 1,43 | -0,76% | 68.070,00 |
| 09.12.2025 | 1,46 | 1,46 | 1,44 | 1,45 | -0,93% | 13.320,00 |
| 08.12.2025 | 1,47 | 1,47 | 1,46 | 1,46 | 0,59% | 42.644,00 |
| 05.12.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -0,48% | 11.781,00 |
| 04.12.2025 | 1,47 | 1,48 | 1,44 | 1,46 | -0,55% | 39.489,00 |
| 03.12.2025 | 1,49 | 1,50 | 1,45 | 1,47 | -1,81% | 60.645,00 |
| 02.12.2025 | 1,47 | 1,51 | 1,46 | 1,49 | 1,98% | 69.438,00 |
| 01.12.2025 | 1,46 | 1,49 | 1,45 | 1,46 | 0,07% | 39.236,00 |
| 28.11.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 1,28% | 73.257,00 |
| 27.11.2025 | 1,46 | 1,49 | 1,44 | 1,44 | -1,20% | 63.899,00 |
| 26.11.2025 | 1,44 | 1,48 | 1,43 | 1,46 | 2,81% | 114.663,00 |
| 25.11.2025 | 1,40 | 1,44 | 1,40 | 1,42 | 2,86% | 124.703,00 |
| 24.11.2025 | 1,34 | 1,41 | 1,33 | 1,38 | 4,90% | 154.858,00 |
| 21.11.2025 | 1,30 | 1,33 | 1,30 | 1,32 | -0,49% | 32.946,00 |
| 20.11.2025 | 1,32 | 1,34 | 1,31 | 1,32 | 1,11% | 15.236,00 |
| 19.11.2025 | 1,26 | 1,33 | 1,26 | 1,31 | 3,64% | 30.107,00 |
| 18.11.2025 | 1,29 | 1,29 | 1,25 | 1,26 | -2,47% | 50.789,00 |
| 17.11.2025 | 1,32 | 1,33 | 1,30 | 1,30 | -1,60% | 56.364,00 |
| 14.11.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -1,79% | 50.945,00 |
| 13.11.2025 | 1,34 | 1,35 | 1,33 | 1,34 | 3,72% | 106.229,00 |
| 12.11.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -0,62% | 18.420,00 |
| 11.11.2025 | 1,30 | 1,30 | 1,29 | 1,30 | -0,34% | 10.320,00 |
| 10.11.2025 | 1,30 | 1,32 | 1,29 | 1,30 | 1,44% | 320.609,00 |
| 07.11.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 0,43% | 18.792,00 |
| 06.11.2025 | 1,30 | 1,32 | 1,27 | 1,28 | -1,91% | 42.797,00 |
| 05.11.2025 | 1,31 | 1,33 | 1,30 | 1,31 | -2,21% | 29.240,00 |
| 04.11.2025 | 1,35 | 1,35 | 1,33 | 1,34 | -2,05% | 20.920,00 |
| 03.11.2025 | 1,35 | 1,37 | 1,34 | 1,36 | 1,34% | 29.811,00 |
| 31.10.2025 | 1,34 | 1,36 | 1,33 | 1,35 | 0,19% | 20.328,00 |
| 30.10.2025 | 1,33 | 1,34 | 1,31 | 1,34 | 1,24% | 48.995,00 |
| 29.10.2025 | 1,32 | 1,33 | 1,30 | 1,33 | -0,26% | 21.400,00 |
| 28.10.2025 | 1,34 | 1,35 | 1,30 | 1,33 | -1,37% | 137.071,00 |
| 27.10.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 2,43% | 38.396,00 |
| 24.10.2025 | 1,36 | 1,36 | 1,31 | 1,32 | -2,48% | 40.795,00 |
| 23.10.2025 | 1,36 | 1,36 | 1,33 | 1,35 | -0,74% | 34.702,00 |
| 22.10.2025 | 1,43 | 1,51 | 1,33 | 1,36 | -4,86% | 318.452,00 |
| 21.10.2025 | 1,42 | 1,43 | 1,40 | 1,43 | 0,28% | 27.644,00 |
| 20.10.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,99% | 24.031,00 |
| 17.10.2025 | 1,42 | 1,44 | 1,38 | 1,41 | 0,28% | 107.444,00 |
| 16.10.2025 | 1,41 | 1,44 | 1,41 | 1,41 | -0,21% | 39.088,00 |
| 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 |