Norbit ASA NORBT
OSL · Norwegen · Industriedienstleistungen
NOK 159,30+0,20 (+0,13 %)
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 159,30 | +0,13 % | NOK 159,00 | NOK 161,90 | NOK 158,50 | 117,29K |
| 2026-09-30 | NOK 159,10 | -0,13 % | NOK 159,00 | NOK 161,20 | NOK 158,60 | 149,52K |
| 2026-09-29 | NOK 159,30 | +0,82 % | NOK 158,00 | NOK 161,40 | NOK 156,80 | 115,29K |
| 2026-09-28 | NOK 158,00 | -2,23 % | NOK 161,00 | NOK 162,00 | NOK 157,90 | 166,86K |
| 2026-09-25 | NOK 161,60 | +0,31 % | NOK 163,00 | NOK 163,10 | NOK 160,70 | 111,84K |
| 2026-09-24 | NOK 161,10 | -1,59 % | NOK 165,50 | NOK 165,50 | NOK 159,90 | 148,10K |
| 2026-09-23 | NOK 163,70 | +0,31 % | NOK 164,50 | NOK 165,00 | NOK 163,60 | 105,49K |
| 2026-09-22 | NOK 163,20 | +2,13 % | NOK 160,70 | NOK 165,00 | NOK 160,50 | 142,44K |
| 2026-09-21 | NOK 159,80 | +0,13 % | NOK 161,00 | NOK 161,80 | NOK 159,10 | 91,42K |
| 2026-09-18 | NOK 159,60 | -1,78 % | NOK 162,50 | NOK 163,20 | NOK 159,00 | 178,10K |
| 2026-09-17 | NOK 162,50 | +2,27 % | NOK 158,50 | NOK 162,60 | NOK 158,40 | 212,16K |
| 2026-09-16 | NOK 158,90 | -0,31 % | NOK 159,50 | NOK 161,70 | NOK 158,90 | 90,01K |
| 2026-09-15 | NOK 159,40 | +0,50 % | NOK 158,50 | NOK 162,30 | NOK 157,20 | 132,90K |
| 2026-09-14 | NOK 158,60 | -2,10 % | NOK 161,30 | NOK 161,50 | NOK 157,00 | 180,46K |
| 2026-09-11 | NOK 162,00 | +2,92 % | NOK 158,00 | NOK 163,80 | NOK 157,00 | 138,51K |
| 2026-09-10 | NOK 157,40 | -1,87 % | NOK 160,30 | NOK 161,80 | NOK 156,60 | 144,56K |
| 2026-09-09 | NOK 160,40 | -0,99 % | NOK 161,50 | NOK 162,50 | NOK 159,80 | 93,05K |
| 2026-09-08 | NOK 162,00 | +0,81 % | NOK 160,50 | NOK 162,90 | NOK 159,80 | 208,35K |
| 2026-09-07 | NOK 160,70 | -0,43 % | NOK 162,00 | NOK 163,00 | NOK 160,70 | 136,01K |
| 2026-09-04 | NOK 161,40 | +3,07 % | NOK 158,00 | NOK 163,70 | NOK 157,20 | 282,91K |
| 2026-09-03 | NOK 156,60 | -2,00 % | NOK 159,50 | NOK 159,50 | NOK 156,00 | 349,91K |
| 2026-09-02 | NOK 159,80 | -2,20 % | NOK 163,40 | NOK 165,80 | NOK 159,80 | 191,42K |
| 2026-09-01 | NOK 163,40 | -1,57 % | NOK 166,00 | NOK 166,10 | NOK 161,40 | 206,40K |
| 2026-08-31 | NOK 166,00 | +0,42 % | NOK 166,00 | NOK 166,70 | NOK 164,50 | 138,90K |
| 2026-08-28 | NOK 165,30 | +0,18 % | NOK 166,40 | NOK 167,40 | NOK 164,90 | 284,70K |
| 2026-08-27 | NOK 165,00 | +1,16 % | NOK 163,10 | NOK 167,50 | NOK 162,50 | 155,80K |
| 2026-08-26 | NOK 163,10 | -0,91 % | NOK 164,10 | NOK 164,10 | NOK 160,10 | 494,93K |
| 2026-08-25 | NOK 164,60 | -0,06 % | NOK 165,00 | NOK 169,20 | NOK 164,10 | 312,92K |
| 2026-08-24 | NOK 164,70 | -3,74 % | NOK 171,70 | NOK 172,00 | NOK 164,40 | 255,94K |
| 2026-08-21 | NOK 171,10 | +1,60 % | NOK 169,20 | NOK 171,80 | NOK 167,20 | 145,58K |
| 2026-08-20 | NOK 168,40 | +1,69 % | NOK 166,50 | NOK 170,00 | NOK 165,60 | 196,57K |
| 2026-08-19 | NOK 165,60 | -3,38 % | NOK 172,00 | NOK 172,70 | NOK 165,60 | 307,77K |
| 2026-08-18 | NOK 171,40 | -5,46 % | NOK 182,00 | NOK 185,10 | NOK 171,40 | 439,94K |
| 2026-08-17 | NOK 181,30 | -0,60 % | NOK 185,00 | NOK 185,70 | NOK 179,90 | 192,11K |
| 2026-08-14 | NOK 182,40 | -1,35 % | NOK 185,10 | NOK 186,00 | NOK 180,30 | 278,67K |
| 2026-08-13 | NOK 184,90 | +0,82 % | NOK 185,00 | NOK 185,00 | NOK 177,50 | 740,27K |
| 2026-08-12 | NOK 183,40 | +2,46 % | NOK 179,00 | NOK 184,00 | NOK 178,20 | 237,15K |
| 2026-08-11 | NOK 179,00 | +0,51 % | NOK 178,70 | NOK 181,60 | NOK 177,80 | 109,14K |
| 2026-08-10 | NOK 178,10 | +2,36 % | NOK 177,00 | NOK 179,00 | NOK 176,60 | 171,05K |
| 2026-08-07 | NOK 174,00 | -0,11 % | NOK 175,00 | NOK 177,20 | NOK 173,00 | 57,12K |
| 2026-08-06 | NOK 174,20 | -1,80 % | NOK 175,00 | NOK 175,30 | NOK 172,40 | 96,39K |
| 2026-08-05 | NOK 177,40 | 0,00 % | NOK 179,50 | NOK 180,40 | NOK 175,60 | 105,18K |
| 2026-08-04 | NOK 177,40 | +2,42 % | NOK 174,60 | NOK 179,90 | NOK 174,60 | 234,57K |
| 2026-08-03 | NOK 173,20 | -1,25 % | NOK 169,50 | NOK 173,80 | NOK 167,90 | 222,92K |
| 2026-07-31 | NOK 175,40 | +1,33 % | NOK 174,00 | NOK 178,00 | NOK 173,90 | 104,38K |
| 2026-07-30 | NOK 173,10 | +1,29 % | NOK 172,80 | NOK 173,60 | NOK 170,00 | 77,94K |
| 2026-07-29 | NOK 170,90 | -1,21 % | NOK 170,30 | NOK 172,90 | NOK 169,20 | 79,15K |
| 2026-07-28 | NOK 173,00 | +0,70 % | NOK 171,20 | NOK 177,10 | NOK 170,00 | 89,67K |
| 2026-07-27 | NOK 171,80 | +1,12 % | NOK 170,70 | NOK 173,20 | NOK 170,70 | 49,46K |
| 2026-07-24 | NOK 169,90 | -2,91 % | NOK 174,50 | NOK 174,50 | NOK 169,90 | 97,39K |
| 2026-07-23 | NOK 175,00 | -0,91 % | NOK 178,10 | NOK 178,10 | NOK 173,90 | 66,62K |
| 2026-07-22 | NOK 176,60 | +2,50 % | NOK 177,10 | NOK 178,30 | NOK 175,00 | 108,38K |
| 2026-07-21 | NOK 172,30 | +2,38 % | NOK 170,00 | NOK 172,70 | NOK 169,40 | 54,13K |
| 2026-07-20 | NOK 168,30 | -0,77 % | NOK 170,00 | NOK 170,70 | NOK 168,30 | 73,26K |
| 2026-07-17 | NOK 169,60 | +3,10 % | NOK 165,00 | NOK 171,70 | NOK 161,50 | 123,60K |
| 2026-07-16 | NOK 164,50 | -2,08 % | NOK 167,40 | NOK 167,90 | NOK 163,40 | 113,30K |
| 2026-07-15 | NOK 168,00 | -0,88 % | NOK 170,50 | NOK 170,60 | NOK 166,70 | 96,86K |
| 2026-07-14 | NOK 169,50 | +1,99 % | NOK 167,00 | NOK 171,10 | NOK 166,80 | 77,60K |
| 2026-07-13 | NOK 166,20 | -2,41 % | NOK 169,50 | NOK 170,20 | NOK 165,80 | 137,46K |
| 2026-07-10 | NOK 170,30 | -5,81 % | NOK 182,00 | NOK 182,00 | NOK 169,20 | 160,01K |
| 2026-07-09 | NOK 180,80 | -0,06 % | NOK 182,90 | NOK 183,70 | NOK 180,70 | 74,13K |
| 2026-07-08 | NOK 180,90 | +0,50 % | NOK 183,40 | NOK 184,40 | NOK 178,10 | 102,16K |
| 2026-07-07 | NOK 180,00 | +0,17 % | NOK 181,00 | NOK 182,40 | NOK 178,50 | 123,02K |
| 2026-07-06 | NOK 179,70 | -0,44 % | NOK 180,90 | NOK 180,90 | NOK 176,50 | 118,88K |
| 2026-07-03 | NOK 180,50 | +1,86 % | NOK 177,50 | NOK 182,10 | NOK 176,10 | 199,84K |
| 2026-07-02 | NOK 177,20 | +2,90 % | NOK 174,90 | NOK 178,00 | NOK 171,90 | 143,62K |
| 2026-07-01 | NOK 172,20 | +1,77 % | NOK 173,80 | NOK 177,50 | NOK 171,20 | 213,91K |
| 2026-06-30 | NOK 169,20 | +1,38 % | NOK 168,90 | NOK 171,50 | NOK 167,60 | 89,91K |
| 2026-06-29 | NOK 166,90 | +2,33 % | NOK 164,50 | NOK 168,60 | NOK 164,00 | 113,80K |
| 2026-06-26 | NOK 163,10 | -1,87 % | NOK 165,30 | NOK 166,40 | NOK 163,00 | 144,07K |
| 2026-06-25 | NOK 166,20 | -1,42 % | NOK 170,00 | NOK 171,20 | NOK 166,00 | 89,80K |
| 2026-06-24 | NOK 168,60 | -0,18 % | NOK 168,10 | NOK 169,40 | NOK 165,20 | 151,23K |
| 2026-06-23 | NOK 168,90 | -2,09 % | NOK 171,70 | NOK 172,90 | NOK 168,30 | 131,02K |
| 2026-06-22 | NOK 172,50 | +0,35 % | NOK 172,00 | NOK 173,70 | NOK 171,00 | 97,35K |
| 2026-06-19 | NOK 171,90 | +2,20 % | NOK 170,80 | NOK 171,90 | NOK 168,50 | 61,44K |
| 2026-06-18 | NOK 168,20 | -2,89 % | NOK 174,10 | NOK 174,10 | NOK 168,20 | 112,91K |
| 2026-06-17 | NOK 173,20 | +1,41 % | NOK 172,00 | NOK 173,90 | NOK 171,50 | 83,46K |
| 2026-06-16 | NOK 170,80 | -0,81 % | NOK 174,30 | NOK 176,00 | NOK 170,40 | 90,19K |
| 2026-06-15 | NOK 172,20 | +0,76 % | NOK 176,00 | NOK 176,90 | NOK 172,20 | 105,97K |
| 2026-06-12 | NOK 170,90 | +2,40 % | NOK 168,10 | NOK 176,70 | NOK 165,80 | 407,59K |
| 2026-06-11 | NOK 166,90 | +0,18 % | NOK 166,00 | NOK 169,00 | NOK 164,90 | 129,86K |
| 2026-06-10 | NOK 166,60 | -2,57 % | NOK 170,50 | NOK 171,30 | NOK 166,60 | 251,09K |
| 2026-06-09 | NOK 171,00 | -1,33 % | NOK 173,00 | NOK 174,00 | NOK 169,30 | 144,03K |
| 2026-06-08 | NOK 173,30 | -0,86 % | NOK 174,40 | NOK 174,80 | NOK 171,40 | 106,19K |
| 2026-06-05 | NOK 174,80 | -0,96 % | NOK 177,40 | NOK 179,20 | NOK 174,20 | 166,93K |
| 2026-06-04 | NOK 176,50 | -0,17 % | NOK 176,80 | NOK 180,40 | NOK 175,70 | 113,35K |
| 2026-06-03 | NOK 176,80 | -1,17 % | NOK 179,20 | NOK 179,20 | NOK 176,10 | 158,70K |
| 2026-06-02 | NOK 178,90 | +0,28 % | NOK 179,70 | NOK 180,40 | NOK 177,10 | 158,08K |
| 2026-06-01 | NOK 178,40 | -4,60 % | NOK 186,50 | NOK 186,50 | NOK 178,40 | 236,55K |
| 2026-05-29 | NOK 187,00 | +1,85 % | NOK 184,80 | NOK 188,50 | NOK 184,00 | 165,86K |