1,264€
-0,06%
Echtzeit-Aktienkurs Norwegian Air Shuttle ASA
Bid:
Ask:
Aktienkurse zur Norwegian Air Shuttle ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,24 | 1,27 | 1,23 | 1,27 | 0,16% | 27.100,00 |
| 15.05.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 0,95% | 7.000,00 |
| 14.05.2024 | 1,26 | 1,26 | 1,25 | 1,26 | -2,74% | - |
| 13.05.2024 | 1,26 | 1,29 | 1,23 | 1,29 | 3,31% | 11.302,00 |
| 10.05.2024 | 1,22 | 1,26 | 1,22 | 1,25 | 2,29% | 11.552,00 |
| 09.05.2024 | 1,24 | 1,27 | 1,22 | 1,22 | -1,13% | 3.500,00 |
| 08.05.2024 | 1,22 | 1,25 | 1,22 | 1,24 | -0,40% | 3.902,00 |
| 07.05.2024 | 1,28 | 1,30 | 1,24 | 1,24 | -4,38% | 135,00 |
| 06.05.2024 | 1,24 | 1,31 | 1,24 | 1,30 | 5,35% | 30.711,00 |
| 03.05.2024 | 1,25 | 1,26 | 1,23 | 1,23 | 1,15% | 2.567,00 |
| 02.05.2024 | 1,23 | 1,24 | 1,22 | 1,22 | -1,29% | 9.100,00 |
| 30.04.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 2,66% | 8.100,00 |
| 29.04.2024 | 1,24 | 1,25 | 1,20 | 1,20 | -0,74% | 15.315,00 |
| 26.04.2024 | 1,30 | 1,30 | 1,21 | 1,21 | -5,23% | 73.987,00 |
| 25.04.2024 | 1,37 | 1,37 | 1,24 | 1,28 | -5,47% | 102.717,00 |
| 24.04.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -1,88% | 5.610,00 |
| 23.04.2024 | 1,41 | 1,41 | 1,36 | 1,38 | -0,93% | 79.268,00 |
| 22.04.2024 | 1,40 | 1,45 | 1,39 | 1,39 | -1,42% | 10.786,00 |
| 19.04.2024 | 1,39 | 1,41 | 1,36 | 1,41 | 1,44% | 22.470,00 |
| 18.04.2024 | 1,41 | 1,43 | 1,39 | 1,39 | -1,90% | 1.073,00 |
| 17.04.2024 | 1,40 | 1,43 | 1,39 | 1,42 | 3,20% | 22.180,00 |
| 16.04.2024 | 1,40 | 1,40 | 1,35 | 1,38 | -2,06% | 16.735,00 |
| 15.04.2024 | 1,40 | 1,41 | 1,37 | 1,41 | -3,10% | 87.363,00 |
| 12.04.2024 | 1,46 | 1,46 | 1,41 | 1,45 | -0,14% | 27.725,00 |
| 11.04.2024 | 1,50 | 1,52 | 1,45 | 1,45 | -5,41% | 6.455,00 |
| 10.04.2024 | 1,57 | 1,57 | 1,54 | 1,54 | -1,98% | 280,00 |
| 09.04.2024 | 1,55 | 1,59 | 1,55 | 1,57 | 2,62% | 14.023,00 |
| 08.04.2024 | 1,45 | 1,53 | 1,45 | 1,53 | 9,00% | 60.063,00 |
| 05.04.2024 | 1,46 | 1,47 | 1,39 | 1,40 | -4,89% | 41.633,00 |
| 04.04.2024 | 1,48 | 1,50 | 1,45 | 1,47 | -0,91% | 18.910,00 |
| 03.04.2024 | 1,41 | 1,50 | 1,41 | 1,49 | 6,34% | 25.028,00 |
| 02.04.2024 | 1,38 | 1,41 | 1,38 | 1,40 | -0,07% | 8.400,00 |
| 28.03.2024 | 1,39 | 1,40 | 1,38 | 1,40 | -1,48% | 3.494,00 |
| 27.03.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 2,31% | 15.194,00 |
| 26.03.2024 | 1,37 | 1,40 | 1,36 | 1,39 | 0,00% | 23.774,00 |
| 25.03.2024 | 1,40 | 1,40 | 1,36 | 1,39 | 1,99% | 45.525,00 |
| 22.03.2024 | 1,41 | 1,43 | 1,36 | 1,36 | -3,34% | 16.384,00 |
| 21.03.2024 | 1,47 | 1,47 | 1,41 | 1,41 | -4,06% | 25.973,00 |
| 20.03.2024 | 1,42 | 1,47 | 1,41 | 1,47 | 3,93% | 7.450,00 |
| 19.03.2024 | 1,42 | 1,45 | 1,41 | 1,41 | -0,95% | 24.781,00 |
| 18.03.2024 | 1,44 | 1,48 | 1,40 | 1,42 | -1,01% | 85.317,00 |
| 15.03.2024 | 1,46 | 1,48 | 1,44 | 1,44 | -3,16% | 24.160,00 |
| 14.03.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -0,34% | 1.900,00 |
| 13.03.2024 | 1,51 | 1,52 | 1,49 | 1,49 | -1,13% | 10.344,00 |
| 12.03.2024 | 1,50 | 1,53 | 1,49 | 1,51 | -0,76% | 3.132,00 |
| 11.03.2024 | 1,52 | 1,55 | 1,50 | 1,52 | -0,16% | 33.403,00 |
| 08.03.2024 | 1,49 | 1,52 | 1,48 | 1,52 | -0,26% | 82.710,00 |
| 07.03.2024 | 1,53 | 1,54 | 1,50 | 1,53 | 0,99% | 18.228,00 |
| 06.03.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -2,42% | 17.265,00 |
| 05.03.2024 | 1,53 | 1,55 | 1,52 | 1,55 | 2,55% | 6.475,00 |
| 04.03.2024 | 1,56 | 1,56 | 1,51 | 1,51 | -2,58% | 29.405,00 |
| 01.03.2024 | 1,55 | 1,55 | 1,52 | 1,55 | 2,51% | 23.110,00 |
| 29.02.2024 | 1,50 | 1,54 | 1,48 | 1,51 | 2,61% | 36.383,00 |
| 28.02.2024 | 1,55 | 1,55 | 1,46 | 1,47 | -5,36% | 87.065,00 |
| 27.02.2024 | 1,51 | 1,56 | 1,49 | 1,56 | 3,80% | 11.967,00 |
| 26.02.2024 | 1,43 | 1,50 | 1,43 | 1,50 | 5,71% | 31.468,00 |
| 23.02.2024 | 1,46 | 1,48 | 1,39 | 1,42 | -4,73% | 75.904,00 |
| 22.02.2024 | 1,58 | 1,58 | 1,45 | 1,49 | -5,67% | 22.009,00 |
| 21.02.2024 | 1,60 | 1,61 | 1,52 | 1,58 | -0,66% | 28.462,00 |
| 20.02.2024 | 1,53 | 1,62 | 1,46 | 1,59 | 5,26% | 53.332,00 |
| 19.02.2024 | 1,53 | 1,53 | 1,46 | 1,51 | -5,68% | 106.500,00 |
| 16.02.2024 | 1,37 | 1,67 | 1,37 | 1,60 | 20,38% | 150.306,00 |
| 15.02.2024 | 1,34 | 1,36 | 1,32 | 1,33 | 0,00% | 33.530,00 |
| 14.02.2024 | 1,32 | 1,34 | 1,31 | 1,33 | 3,91% | 51.870,00 |
| 13.02.2024 | 1,33 | 1,35 | 1,28 | 1,28 | -3,72% | 34.850,00 |
| 12.02.2024 | 1,33 | 1,33 | 1,29 | 1,33 | 0,34% | 29.780,00 |
| 09.02.2024 | 1,27 | 1,33 | 1,27 | 1,33 | 7,64% | 31.639,00 |
| 08.02.2024 | 1,26 | 1,28 | 1,23 | 1,23 | -1,68% | 27.575,00 |
| 07.02.2024 | 1,27 | 1,28 | 1,25 | 1,25 | -2,49% | 5.748,00 |
| 06.02.2024 | 1,23 | 1,28 | 1,23 | 1,28 | 2,76% | 54.402,00 |
| 05.02.2024 | 1,18 | 1,25 | 1,18 | 1,25 | 5,18% | 26.630,00 |
| 02.02.2024 | 1,18 | 1,21 | 1,18 | 1,19 | 4,95% | 65.100,00 |
| 01.02.2024 | 1,13 | 1,15 | 1,13 | 1,13 | -1,22% | 16.787,00 |
| 31.01.2024 | 1,13 | 1,15 | 1,13 | 1,15 | -1,12% | 26.730,00 |
| 30.01.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -1,95% | 1.990,00 |
| 29.01.2024 | 1,19 | 1,19 | 1,16 | 1,18 | -1,17% | 12.310,00 |
| 26.01.2024 | 1,17 | 1,20 | 1,16 | 1,20 | 1,79% | 9.944,00 |
| 25.01.2024 | 1,15 | 1,19 | 1,15 | 1,18 | -0,76% | 46.934,00 |
| 24.01.2024 | 1,12 | 1,19 | 1,12 | 1,18 | 4,00% | 219.529,00 |
| 23.01.2024 | 1,06 | 1,14 | 1,06 | 1,14 | 5,91% | 70.358,00 |
| 22.01.2024 | 1,06 | 1,08 | 1,05 | 1,08 | 2,77% | 14.523,00 |
| 19.01.2024 | 1,09 | 1,09 | 1,05 | 1,05 | 0,77% | 5.958,00 |
| 18.01.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -0,10% | 16.277,00 |
| 17.01.2024 | 1,03 | 1,04 | 1,02 | 1,04 | 2,97% | 13.020,00 |
| 16.01.2024 | 1,05 | 1,05 | 1,01 | 1,01 | -6,49% | 17.999,00 |
| 15.01.2024 | 1,07 | 1,08 | 1,04 | 1,08 | -1,10% | 34.838,00 |
| 12.01.2024 | 1,12 | 1,12 | 1,07 | 1,09 | -1,93% | 19.952,00 |
| 11.01.2024 | 1,08 | 1,12 | 1,07 | 1,11 | 4,85% | 93.831,00 |
| 10.01.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 3,31% | 6.375,00 |
| 09.01.2024 | 1,03 | 1,04 | 1,03 | 1,03 | -1,20% | 17.583,00 |
| 08.01.2024 | 1,00 | 1,04 | 1,00 | 1,04 | 1,91% | 32.070,00 |
| 05.01.2024 | 0,99 | 1,02 | 0,99 | 1,02 | 3,34% | 16.954,00 |
| 04.01.2024 | 0,99 | 0,99 | 0,97 | 0,99 | 0,82% | 52.904,00 |
| 03.01.2024 | 0,96 | 0,98 | 0,96 | 0,98 | 1,98% | 14.189,00 |
| 02.01.2024 | 0,95 | 0,97 | 0,95 | 0,96 | 1,91% | 3.120,00 |
| 29.12.2023 | 0,93 | 0,94 | 0,93 | 0,94 | -0,84% | 3.203,00 |
| 28.12.2023 | 0,95 | 0,95 | 0,95 | 0,95 | -1,04% | 4.500,00 |
| 27.12.2023 | 0,97 | 0,97 | 0,96 | 0,96 | -0,41% | 18.500,00 |
| 22.12.2023 | 0,95 | 1,01 | 0,95 | 0,96 | 1,15% | 17.773,00 |
| 21.12.2023 | 0,96 | 0,98 | 0,95 | 0,95 | -2,36% | 3.050,00 |