1,244€
0,30%
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 | 1,24 | 1,25 | 1,22 | 1,25 | 0,89% | 69.566,00 |
| 30.04.2024 | 1,22 | 1,26 | 1,22 | 1,24 | 0,57% | 140.466,00 |
| 29.04.2024 | 1,24 | 1,27 | 1,21 | 1,23 | -0,16% | 148.890,00 |
| 26.04.2024 | 1,30 | 1,31 | 1,21 | 1,24 | -4,67% | 992.755,00 |
| 25.04.2024 | 1,36 | 1,37 | 1,24 | 1,30 | -5,75% | 703.918,00 |
| 24.04.2024 | 1,37 | 1,39 | 1,36 | 1,37 | 0,22% | 58.330,00 |
| 23.04.2024 | 1,45 | 1,45 | 1,37 | 1,37 | -2,38% | 119.042,00 |
| 22.04.2024 | 1,43 | 1,46 | 1,40 | 1,41 | 0,29% | 215.042,00 |
| 19.04.2024 | 1,40 | 1,41 | 1,36 | 1,40 | -1,58% | 94.724,00 |
| 18.04.2024 | 1,41 | 1,43 | 1,38 | 1,42 | 1,68% | 24.166,00 |
| 17.04.2024 | 1,40 | 1,43 | 1,40 | 1,40 | 0,00% | 140.902,00 |
| 16.04.2024 | 1,38 | 1,40 | 1,33 | 1,40 | 1,45% | 273.937,00 |
| 15.04.2024 | 1,42 | 1,42 | 1,37 | 1,38 | -4,83% | 446.331,00 |
| 12.04.2024 | 1,46 | 1,47 | 1,40 | 1,45 | -2,98% | 167.324,00 |
| 11.04.2024 | 1,53 | 1,53 | 1,45 | 1,49 | -2,06% | 75.662,00 |
| 10.04.2024 | 1,56 | 1,57 | 1,51 | 1,53 | -0,91% | 65.068,00 |
| 09.04.2024 | 1,53 | 1,59 | 1,53 | 1,54 | 0,69% | 129.348,00 |
| 08.04.2024 | 1,40 | 1,55 | 1,40 | 1,53 | 10,43% | 280.213,00 |
| 05.04.2024 | 1,48 | 1,49 | 1,34 | 1,39 | -4,48% | 298.535,00 |
| 04.04.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -1,99% | 174.005,00 |
| 03.04.2024 | 1,41 | 1,50 | 1,41 | 1,48 | 3,07% | 94.998,00 |
| 02.04.2024 | 1,38 | 1,44 | 1,38 | 1,44 | 3,80% | 50.960,00 |
| 28.03.2024 | 1,40 | 1,41 | 1,37 | 1,38 | -1,25% | 95.248,00 |
| 27.03.2024 | 1,38 | 1,42 | 1,38 | 1,40 | 1,97% | 64.120,00 |
| 26.03.2024 | 1,36 | 1,42 | 1,36 | 1,37 | 0,26% | 88.797,00 |
| 25.03.2024 | 1,39 | 1,39 | 1,35 | 1,37 | -0,65% | 212.609,00 |
| 22.03.2024 | 1,40 | 1,44 | 1,36 | 1,38 | -1,54% | 171.160,00 |
| 21.03.2024 | 1,45 | 1,46 | 1,37 | 1,40 | -4,04% | 234.083,00 |
| 20.03.2024 | 1,45 | 1,46 | 1,41 | 1,46 | 0,93% | 118.333,00 |
| 19.03.2024 | 1,42 | 1,45 | 1,41 | 1,45 | 1,08% | 137.491,00 |
| 18.03.2024 | 1,44 | 1,47 | 1,42 | 1,43 | -1,07% | 138.133,00 |
| 15.03.2024 | 1,48 | 1,48 | 1,44 | 1,45 | -1,13% | 117.769,00 |
| 14.03.2024 | 1,52 | 1,52 | 1,45 | 1,46 | -1,91% | 90.806,00 |
| 13.03.2024 | 1,51 | 1,53 | 1,49 | 1,49 | -0,57% | 273.470,00 |
| 12.03.2024 | 1,51 | 1,54 | 1,49 | 1,50 | -0,76% | 126.553,00 |
| 11.03.2024 | 1,52 | 1,56 | 1,48 | 1,51 | 1,68% | 94.769,00 |
| 08.03.2024 | 1,50 | 1,53 | 1,48 | 1,49 | -0,97% | 143.359,00 |
| 07.03.2024 | 1,51 | 1,54 | 1,50 | 1,50 | -2,12% | 90.286,00 |
| 06.03.2024 | 1,53 | 1,56 | 1,51 | 1,53 | -0,94% | 75.284,00 |
| 05.03.2024 | 1,52 | 1,56 | 1,52 | 1,55 | 1,81% | 86.211,00 |
| 04.03.2024 | 1,54 | 1,56 | 1,51 | 1,52 | -2,19% | 170.892,00 |
| 01.03.2024 | 1,53 | 1,56 | 1,50 | 1,55 | 2,85% | 162.918,00 |
| 29.02.2024 | 1,48 | 1,54 | 1,47 | 1,51 | 2,06% | 131.487,00 |
| 28.02.2024 | 1,55 | 1,55 | 1,48 | 1,48 | -4,70% | 136.585,00 |
| 27.02.2024 | 1,51 | 1,56 | 1,49 | 1,55 | 2,91% | 169.460,00 |
| 26.02.2024 | 1,42 | 1,51 | 1,42 | 1,51 | 6,98% | 361.386,00 |
| 23.02.2024 | 1,48 | 1,49 | 1,38 | 1,41 | -4,82% | 676.561,00 |
| 22.02.2024 | 1,55 | 1,57 | 1,42 | 1,48 | -5,54% | 655.660,00 |
| 21.02.2024 | 1,58 | 1,60 | 1,52 | 1,57 | -1,26% | 180.490,00 |
| 20.02.2024 | 1,53 | 1,61 | 1,45 | 1,59 | 4,92% | 469.660,00 |
| 19.02.2024 | 1,54 | 1,54 | 1,46 | 1,52 | -2,76% | 1.040.806,00 |
| 16.02.2024 | 1,35 | 1,66 | 1,35 | 1,56 | 16,53% | 1.830.083,00 |
| 15.02.2024 | 1,33 | 1,36 | 1,30 | 1,34 | 0,53% | 340.334,00 |
| 14.02.2024 | 1,30 | 1,35 | 1,30 | 1,33 | 1,26% | 171.070,00 |
| 13.02.2024 | 1,35 | 1,35 | 1,28 | 1,31 | -2,20% | 170.245,00 |
| 12.02.2024 | 1,33 | 1,35 | 1,28 | 1,34 | 1,74% | 361.949,00 |
| 09.02.2024 | 1,27 | 1,33 | 1,25 | 1,32 | 3,98% | 225.346,00 |
| 08.02.2024 | 1,28 | 1,29 | 1,24 | 1,27 | 0,71% | 347.940,00 |
| 07.02.2024 | 1,28 | 1,28 | 1,25 | 1,26 | -1,41% | 470.596,00 |
| 06.02.2024 | 1,24 | 1,28 | 1,23 | 1,28 | 2,90% | 236.013,00 |
| 05.02.2024 | 1,20 | 1,25 | 1,18 | 1,24 | 3,37% | 425.823,00 |
| 02.02.2024 | 1,17 | 1,21 | 1,17 | 1,20 | 5,58% | 168.998,00 |
| 01.02.2024 | 1,10 | 1,15 | 1,10 | 1,14 | 2,57% | 123.609,00 |
| 31.01.2024 | 1,16 | 1,16 | 1,06 | 1,11 | -4,72% | 350.299,00 |
| 30.01.2024 | 1,17 | 1,18 | 1,15 | 1,17 | -0,13% | 70.764,00 |
| 29.01.2024 | 1,19 | 1,19 | 1,15 | 1,17 | -1,14% | 94.857,00 |
| 26.01.2024 | 1,18 | 1,19 | 1,16 | 1,18 | 0,00% | 250.088,00 |
| 25.01.2024 | 1,16 | 1,20 | 1,16 | 1,18 | 0,51% | 154.459,00 |
| 24.01.2024 | 1,13 | 1,19 | 1,13 | 1,17 | 5,06% | 735.429,00 |
| 23.01.2024 | 1,06 | 1,14 | 1,06 | 1,12 | 5,47% | 299.896,00 |
| 22.01.2024 | 1,05 | 1,08 | 1,05 | 1,06 | 1,10% | 111.334,00 |
| 19.01.2024 | 1,05 | 1,08 | 1,05 | 1,05 | -0,57% | 101.815,00 |
| 18.01.2024 | 1,05 | 1,06 | 1,03 | 1,05 | 1,88% | 147.276,00 |
| 17.01.2024 | 1,02 | 1,05 | 1,01 | 1,03 | 1,47% | 187.686,00 |
| 16.01.2024 | 1,05 | 1,06 | 1,02 | 1,02 | -3,55% | 115.955,00 |
| 15.01.2024 | 1,08 | 1,08 | 1,04 | 1,06 | -3,12% | 154.751,00 |
| 12.01.2024 | 1,10 | 1,13 | 1,06 | 1,09 | -0,82% | 224.978,00 |
| 11.01.2024 | 1,06 | 1,12 | 1,06 | 1,10 | 4,22% | 536.384,00 |
| 10.01.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 1,34% | 239.894,00 |
| 09.01.2024 | 1,04 | 1,05 | 1,03 | 1,04 | 1,17% | 140.306,00 |
| 08.01.2024 | 1,01 | 1,03 | 1,00 | 1,03 | 0,15% | 80.700,00 |
| 05.01.2024 | 1,00 | 1,04 | 0,99 | 1,03 | 2,82% | 189.805,00 |
| 04.01.2024 | 0,98 | 1,00 | 0,97 | 1,00 | 2,86% | 168.509,00 |
| 03.01.2024 | 0,96 | 0,98 | 0,96 | 0,97 | 1,04% | 129.006,00 |
| 02.01.2024 | 0,95 | 0,99 | 0,94 | 0,96 | 1,58% | 85.901,00 |
| 29.12.2023 | 0,93 | 0,95 | 0,93 | 0,95 | 1,81% | 78.141,00 |
| 28.12.2023 | 0,96 | 0,96 | 0,93 | 0,93 | -1,57% | 94.524,00 |
| 27.12.2023 | 0,97 | 0,97 | 0,95 | 0,95 | -1,36% | 101.260,00 |
| 22.12.2023 | 0,94 | 1,02 | 0,94 | 0,96 | 1,01% | 230.245,00 |
| 21.12.2023 | 0,98 | 0,98 | 0,92 | 0,95 | -1,74% | 301.859,00 |
| 20.12.2023 | 0,97 | 0,98 | 0,96 | 0,97 | -0,98% | 38.004,00 |
| 19.12.2023 | 0,98 | 0,98 | 0,95 | 0,97 | -1,42% | 155.681,00 |
| 18.12.2023 | 1,00 | 1,01 | 0,96 | 0,99 | -0,82% | 167.696,00 |
| 15.12.2023 | 0,95 | 1,01 | 0,95 | 1,00 | 4,38% | 463.852,00 |
| 14.12.2023 | 0,93 | 0,97 | 0,93 | 0,96 | 3,87% | 329.968,00 |
| 13.12.2023 | 0,93 | 0,94 | 0,92 | 0,92 | -0,17% | 55.465,00 |
| 12.12.2023 | 0,92 | 0,94 | 0,91 | 0,92 | 0,15% | 72.353,00 |
| 11.12.2023 | 0,92 | 0,94 | 0,91 | 0,92 | -0,02% | 82.987,00 |
| 08.12.2023 | 0,91 | 0,93 | 0,88 | 0,92 | 2,31% | 204.151,00 |
| 07.12.2023 | 0,88 | 0,91 | 0,88 | 0,90 | 0,94% | 41.265,00 |