14,640NOK
-0,61%
Echtzeit-Aktienkurs Norwegian Air Shuttle ASA
Bid:
Ask:
Aktienkurse zur Norwegian Air Shuttle ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,67 | 14,71 | 14,49 | 14,65 | -0,55% | - |
| 30.04.2024 | 14,52 | 14,85 | 14,32 | 14,73 | 1,80% | - |
| 29.04.2024 | 14,77 | 14,91 | 14,33 | 14,47 | -2,66% | - |
| 26.04.2024 | 15,25 | 15,25 | 14,76 | 14,87 | -0,74% | - |
| 25.04.2024 | 16,03 | 16,03 | 14,58 | 14,98 | -6,87% | - |
| 24.04.2024 | 16,12 | 16,23 | 15,90 | 16,08 | -1,33% | - |
| 23.04.2024 | 16,73 | 16,73 | 16,04 | 16,30 | -1,44% | - |
| 22.04.2024 | 16,92 | 17,01 | 16,50 | 16,54 | 1,05% | - |
| 19.04.2024 | 16,50 | 16,68 | 15,95 | 16,36 | -1,36% | - |
| 18.04.2024 | 16,65 | 16,83 | 16,27 | 16,59 | -0,11% | - |
| 17.04.2024 | 16,20 | 16,78 | 16,16 | 16,61 | 3,40% | - |
| 16.04.2024 | 16,15 | 16,15 | 15,58 | 16,06 | -0,65% | - |
| 15.04.2024 | 16,34 | 16,48 | 15,94 | 16,17 | -2,91% | - |
| 12.04.2024 | 17,13 | 17,13 | 16,30 | 16,65 | -2,68% | - |
| 11.04.2024 | 17,74 | 17,78 | 16,71 | 17,11 | -4,06% | - |
| 10.04.2024 | 18,04 | 18,17 | 17,71 | 17,83 | -1,41% | - |
| 09.04.2024 | 17,71 | 18,38 | 17,71 | 18,09 | 1,86% | - |
| 08.04.2024 | 16,41 | 17,92 | 16,41 | 17,76 | 8,55% | - |
| 05.04.2024 | 17,08 | 17,17 | 16,16 | 16,36 | -5,28% | - |
| 04.04.2024 | 17,01 | 17,28 | 16,78 | 17,27 | 0,70% | - |
| 03.04.2024 | 16,67 | 17,31 | 16,38 | 17,15 | 4,18% | - |
| 02.04.2024 | 16,30 | 16,63 | 16,25 | 16,46 | 2,02% | - |
| 28.03.2024 | 16,39 | 16,49 | 16,14 | 16,14 | -0,85% | - |
| 27.03.2024 | 16,30 | 16,46 | 16,15 | 16,28 | -0,16% | - |
| 26.03.2024 | 15,94 | 16,50 | 15,85 | 16,30 | 2,45% | - |
| 25.03.2024 | 16,13 | 16,13 | 15,74 | 15,91 | -2,02% | - |
| 22.03.2024 | 16,35 | 16,63 | 16,03 | 16,24 | -1,87% | - |
| 21.03.2024 | 16,85 | 16,85 | 16,44 | 16,55 | -1,58% | - |
| 20.03.2024 | 16,46 | 16,82 | 16,38 | 16,82 | 1,09% | - |
| 19.03.2024 | 16,60 | 16,64 | 16,43 | 16,64 | 0,20% | - |
| 18.03.2024 | 16,76 | 17,13 | 16,46 | 16,60 | -1,44% | - |
| 15.03.2024 | 16,99 | 17,05 | 16,71 | 16,84 | 0,17% | - |
| 14.03.2024 | 17,30 | 17,47 | 16,76 | 16,82 | -3,65% | - |
| 13.03.2024 | 17,26 | 17,51 | 17,18 | 17,45 | 0,49% | - |
| 12.03.2024 | 17,37 | 17,58 | 16,97 | 17,37 | -0,21% | - |
| 11.03.2024 | 17,12 | 17,77 | 17,00 | 17,40 | 1,54% | - |
| 08.03.2024 | 17,09 | 17,33 | 16,88 | 17,14 | -0,47% | - |
| 07.03.2024 | 17,34 | 17,58 | 17,09 | 17,22 | -1,41% | - |
| 06.03.2024 | 17,68 | 17,96 | 17,35 | 17,47 | -1,96% | - |
| 05.03.2024 | 17,57 | 17,82 | 17,48 | 17,82 | 2,00% | - |
| 04.03.2024 | 17,61 | 17,83 | 17,34 | 17,47 | -1,53% | - |
| 01.03.2024 | 17,46 | 17,79 | 17,46 | 17,74 | 2,01% | - |
| 29.02.2024 | 17,07 | 17,51 | 16,84 | 17,39 | 2,09% | - |
| 28.02.2024 | 17,60 | 17,65 | 16,92 | 17,04 | -3,14% | - |
| 27.02.2024 | 17,09 | 17,72 | 16,93 | 17,59 | 3,49% | - |
| 26.02.2024 | 16,50 | 17,10 | 16,50 | 17,00 | 6,30% | - |
| 23.02.2024 | 16,78 | 16,90 | 15,99 | 15,99 | -3,62% | - |
| 22.02.2024 | 17,69 | 17,76 | 16,20 | 16,59 | -5,73% | - |
| 21.02.2024 | 17,75 | 18,20 | 17,32 | 17,60 | -2,31% | - |
| 20.02.2024 | 17,11 | 18,01 | 16,47 | 18,01 | 6,24% | - |
| 19.02.2024 | 17,17 | 17,17 | 16,76 | 16,95 | 0,58% | - |
| 16.02.2024 | 15,81 | 17,07 | 15,08 | 16,85 | 10,68% | - |
| 15.02.2024 | 14,99 | 15,35 | 14,94 | 15,23 | 0,66% | - |
| 14.02.2024 | 14,88 | 15,13 | 14,78 | 15,13 | 2,47% | - |
| 13.02.2024 | 14,97 | 14,97 | 14,62 | 14,76 | -2,43% | - |
| 12.02.2024 | 14,91 | 15,13 | 14,56 | 15,13 | 1,94% | - |
| 09.02.2024 | 14,52 | 14,84 | 14,47 | 14,84 | 1,29% | - |
| 08.02.2024 | 14,49 | 14,74 | 14,48 | 14,65 | 2,09% | - |
| 07.02.2024 | 14,54 | 14,56 | 14,30 | 14,35 | -1,25% | - |
| 06.02.2024 | 14,24 | 14,56 | 14,04 | 14,54 | 2,22% | - |
| 05.02.2024 | 13,68 | 14,32 | 13,68 | 14,22 | 4,53% | - |
| 02.02.2024 | 13,09 | 13,81 | 13,09 | 13,60 | 5,87% | - |
| 01.02.2024 | 12,77 | 13,14 | 12,75 | 12,85 | -0,48% | - |
| 31.01.2024 | 13,08 | 13,08 | 12,77 | 12,91 | -1,44% | - |
| 30.01.2024 | 13,17 | 13,35 | 13,09 | 13,10 | -0,94% | - |
| 29.01.2024 | 13,38 | 13,38 | 13,08 | 13,23 | -1,03% | - |
| 26.01.2024 | 13,24 | 13,51 | 13,19 | 13,36 | 1,00% | - |
| 25.01.2024 | 13,55 | 13,58 | 13,18 | 13,23 | -1,16% | - |
| 24.01.2024 | 13,27 | 13,59 | 13,20 | 13,39 | 4,41% | - |
| 23.01.2024 | 12,32 | 13,02 | 12,32 | 12,82 | 4,99% | - |
| 22.01.2024 | 12,13 | 12,35 | 12,07 | 12,21 | 1,17% | - |
| 19.01.2024 | 12,11 | 12,42 | 12,05 | 12,07 | -0,30% | - |
| 18.01.2024 | 11,94 | 12,12 | 11,79 | 12,11 | 1,68% | - |
| 17.01.2024 | 11,55 | 11,92 | 11,55 | 11,91 | 0,16% | - |
| 16.01.2024 | 11,97 | 12,03 | 11,80 | 11,89 | -1,92% | - |
| 15.01.2024 | 12,22 | 12,25 | 11,76 | 12,12 | -0,61% | - |
| 12.01.2024 | 12,53 | 12,70 | 11,98 | 12,20 | -2,43% | - |
| 11.01.2024 | 12,01 | 12,68 | 12,01 | 12,50 | 5,32% | - |
| 10.01.2024 | 11,75 | 12,01 | 11,75 | 11,87 | 0,95% | - |
| 09.01.2024 | 11,74 | 11,89 | 11,66 | 11,76 | 0,89% | - |
| 08.01.2024 | 11,52 | 11,70 | 11,38 | 11,65 | 1,68% | - |
| 05.01.2024 | 11,27 | 11,63 | 11,16 | 11,46 | 1,58% | - |
| 04.01.2024 | 11,00 | 11,28 | 10,97 | 11,28 | 3,36% | - |
| 03.01.2024 | 10,93 | 11,13 | 10,86 | 10,92 | -0,43% | - |
| 02.01.2024 | 10,70 | 11,07 | 10,70 | 10,96 | 2,97% | - |
| 29.12.2023 | 10,54 | 10,67 | 10,54 | 10,65 | -0,07% | - |
| 28.12.2023 | 10,75 | 10,78 | 10,55 | 10,65 | -0,78% | - |
| 27.12.2023 | 10,84 | 10,89 | 10,72 | 10,74 | -1,97% | - |
| 22.12.2023 | 11,08 | 11,53 | 10,74 | 10,95 | 2,71% | - |
| 21.12.2023 | 11,00 | 11,00 | 10,66 | 10,66 | -2,60% | - |
| 20.12.2023 | 10,99 | 11,08 | 10,88 | 10,95 | 0,40% | - |
| 19.12.2023 | 11,13 | 11,15 | 10,81 | 10,90 | -1,58% | - |
| 18.12.2023 | 11,42 | 11,50 | 11,07 | 11,08 | -1,51% | - |
| 15.12.2023 | 11,10 | 11,57 | 11,10 | 11,25 | 2,37% | - |
| 14.12.2023 | 10,86 | 11,21 | 10,85 | 10,99 | 0,97% | - |
| 13.12.2023 | 11,02 | 11,08 | 10,83 | 10,88 | -0,92% | - |
| 12.12.2023 | 10,78 | 11,07 | 10,71 | 10,98 | 1,74% | - |
| 11.12.2023 | 10,73 | 11,07 | 10,73 | 10,80 | -0,78% | - |
| 08.12.2023 | 10,56 | 10,96 | 10,56 | 10,88 | 2,28% | - |
| 07.12.2023 | 10,49 | 10,70 | 10,39 | 10,64 | 1,19% | - |