18,605€
4,79%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,45 | 18,01 | 17,36 | 17,81 | 2,27% | 923,00 |
| 04.05.2026 | 17,48 | 17,76 | 17,33 | 17,41 | 0,61% | 2.201,00 |
| 30.04.2026 | 17,54 | 17,56 | 17,03 | 17,31 | -0,29% | 2.475,00 |
| 29.04.2026 | 17,32 | 17,56 | 16,61 | 17,36 | 0,00% | 2.112,00 |
| 28.04.2026 | 17,62 | 18,30 | 17,00 | 17,36 | 3,46% | 3.062,00 |
| 27.04.2026 | 17,24 | 17,37 | 16,72 | 16,78 | -3,17% | 1.153,00 |
| 24.04.2026 | 17,20 | 17,49 | 16,89 | 17,33 | 0,93% | 5.649,00 |
| 23.04.2026 | 16,69 | 17,29 | 16,68 | 17,17 | 2,26% | 1.126,00 |
| 22.04.2026 | 16,76 | 17,35 | 16,61 | 16,79 | 0,69% | 1.270,00 |
| 21.04.2026 | 16,60 | 17,12 | 16,51 | 16,67 | 0,45% | 1.215,00 |
| 20.04.2026 | 16,63 | 16,98 | 16,54 | 16,60 | -1,48% | 560,00 |
| 17.04.2026 | 16,28 | 16,87 | 16,19 | 16,85 | 3,69% | 1.113,00 |
| 16.04.2026 | 15,67 | 16,26 | 15,67 | 16,25 | 3,97% | 1.700,00 |
| 15.04.2026 | 15,24 | 15,80 | 15,23 | 15,63 | 2,09% | 990,00 |
| 14.04.2026 | 14,87 | 15,38 | 14,86 | 15,31 | 2,61% | 2.720,00 |
| 13.04.2026 | 14,32 | 14,93 | 14,19 | 14,92 | 3,11% | 1.372,00 |
| 10.04.2026 | 14,48 | 14,71 | 14,39 | 14,47 | -0,14% | 2.267,00 |
| 09.04.2026 | 14,20 | 14,55 | 13,99 | 14,49 | 0,91% | 1.549,00 |
| 08.04.2026 | 13,90 | 14,38 | 13,82 | 14,36 | 7,17% | - |
| 07.04.2026 | 13,56 | 14,07 | 13,21 | 13,40 | -1,14% | 169,00 |
| 02.04.2026 | 13,35 | 13,58 | 13,28 | 13,55 | -0,55% | 5.135,00 |
| 01.04.2026 | 13,85 | 14,02 | 13,47 | 13,63 | -1,48% | 241,00 |
| 31.03.2026 | 13,40 | 13,86 | 13,12 | 13,83 | 4,18% | - |
| 30.03.2026 | 12,92 | 13,40 | 12,91 | 13,28 | 3,03% | 175,00 |
| 27.03.2026 | 13,56 | 13,58 | 12,88 | 12,89 | -4,59% | 3.396,00 |
| 26.03.2026 | 13,59 | 13,97 | 13,44 | 13,51 | -1,24% | 5.550,00 |
| 25.03.2026 | 13,18 | 13,75 | 13,13 | 13,68 | 3,32% | 795,00 |
| 24.03.2026 | 12,82 | 13,28 | 12,56 | 13,24 | 3,12% | 60,00 |
| 23.03.2026 | 12,92 | 13,20 | 12,25 | 12,84 | -2,88% | 357,00 |
| 20.03.2026 | 13,76 | 14,03 | 13,12 | 13,22 | -4,07% | 2.643,00 |
| 19.03.2026 | 14,52 | 14,55 | 13,65 | 13,78 | -4,70% | 3.155,00 |
| 18.03.2026 | 14,68 | 14,89 | 14,45 | 14,46 | -0,28% | 5.293,00 |
| 17.03.2026 | 14,01 | 14,60 | 13,99 | 14,50 | 2,76% | 1.622,00 |
| 16.03.2026 | 13,37 | 14,39 | 13,33 | 14,11 | 6,01% | 1.496,00 |
| 13.03.2026 | 13,25 | 13,54 | 13,16 | 13,31 | 0,23% | 972,00 |
| 12.03.2026 | 13,18 | 13,66 | 13,18 | 13,28 | -0,38% | 1.083,00 |
| 11.03.2026 | 13,06 | 13,47 | 12,93 | 13,33 | 1,99% | 2.466,00 |
| 10.03.2026 | 12,64 | 13,29 | 12,61 | 13,07 | 2,91% | 72,00 |
| 09.03.2026 | 12,38 | 12,78 | 12,14 | 12,70 | -0,47% | 628,00 |
| 06.03.2026 | 12,77 | 13,09 | 12,60 | 12,76 | 0,08% | 13,00 |
| 05.03.2026 | 12,85 | 13,04 | 12,67 | 12,75 | -1,85% | - |
| 04.03.2026 | 12,12 | 13,06 | 12,06 | 12,99 | 6,22% | 1.569,00 |
| 03.03.2026 | 12,59 | 12,61 | 11,71 | 12,23 | -3,40% | 1.245,00 |
| 02.03.2026 | 12,81 | 12,82 | 12,29 | 12,66 | -1,02% | 4.523,00 |
| 27.02.2026 | 12,43 | 13,07 | 12,11 | 12,79 | 2,81% | 1.000,00 |
| 26.02.2026 | 12,60 | 12,78 | 12,35 | 12,44 | -2,05% | 9.685,00 |
| 25.02.2026 | 12,59 | 12,82 | 12,28 | 12,70 | 0,63% | 2.502,00 |
| 24.02.2026 | 12,53 | 12,72 | 12,43 | 12,62 | 0,80% | - |
| 23.02.2026 | 12,67 | 12,69 | 12,37 | 12,52 | -2,11% | 1.829,00 |
| 20.02.2026 | 12,73 | 12,93 | 12,57 | 12,79 | 0,79% | - |
| 19.02.2026 | 12,86 | 12,89 | 12,62 | 12,69 | -1,40% | - |
| 18.02.2026 | 12,21 | 12,92 | 12,17 | 12,87 | 5,24% | 5.250,00 |
| 17.02.2026 | 12,47 | 12,50 | 12,09 | 12,23 | -2,40% | - |
| 16.02.2026 | 12,63 | 12,65 | 12,35 | 12,53 | -0,87% | 7.515,00 |
| 13.02.2026 | 13,07 | 13,12 | 12,55 | 12,64 | -3,29% | 3.289,00 |
| 12.02.2026 | 13,54 | 13,62 | 13,05 | 13,07 | -3,19% | 6.955,00 |
| 11.02.2026 | 13,53 | 13,69 | 13,38 | 13,50 | -0,15% | - |
| 10.02.2026 | 13,21 | 13,64 | 13,21 | 13,52 | 1,65% | 360,00 |
| 09.02.2026 | 13,64 | 13,72 | 13,09 | 13,30 | -2,78% | 249,00 |
| 06.02.2026 | 13,30 | 13,73 | 13,03 | 13,68 | 6,46% | 7.889,00 |
| 05.02.2026 | 12,51 | 13,46 | 12,50 | 12,85 | 12,23% | 4.411,00 |
| 04.02.2026 | 11,25 | 12,36 | 11,25 | 11,45 | 4,38% | - |
| 03.02.2026 | 11,32 | 11,41 | 10,85 | 10,97 | -2,66% | 226,00 |
| 02.02.2026 | 11,12 | 11,28 | 10,92 | 11,27 | -0,40% | 1.112,00 |
| 30.01.2026 | 11,13 | 11,52 | 11,10 | 11,31 | 0,85% | - |
| 29.01.2026 | 11,47 | 11,62 | 11,06 | 11,22 | -1,41% | 884,00 |
| 28.01.2026 | 11,69 | 11,80 | 11,32 | 11,38 | 0,71% | 68,00 |
| 27.01.2026 | 11,38 | 11,45 | 11,28 | 11,30 | -0,44% | - |
| 26.01.2026 | 11,61 | 11,64 | 11,33 | 11,35 | -2,32% | 720,00 |
| 23.01.2026 | 11,94 | 11,94 | 11,49 | 11,62 | -2,76% | 252,00 |
| 22.01.2026 | 11,70 | 12,08 | 11,66 | 11,95 | 2,14% | 4.235,00 |
| 21.01.2026 | 11,31 | 11,75 | 11,19 | 11,70 | 3,82% | 14,00 |
| 20.01.2026 | 11,10 | 11,35 | 10,99 | 11,27 | 0,99% | 787,00 |
| 19.01.2026 | 11,55 | 11,55 | 11,08 | 11,16 | -5,27% | 539,00 |
| 16.01.2026 | 11,80 | 11,96 | 11,63 | 11,78 | -0,04% | - |
| 15.01.2026 | 11,45 | 11,86 | 11,42 | 11,78 | 3,29% | 5.950,00 |
| 14.01.2026 | 11,73 | 11,80 | 11,31 | 11,41 | -2,81% | 459,00 |
| 13.01.2026 | 11,69 | 11,85 | 11,46 | 11,74 | 0,26% | 2.847,00 |
| 12.01.2026 | 11,71 | 11,88 | 11,63 | 11,71 | -0,85% | 1.590,00 |
| 09.01.2026 | 11,68 | 11,87 | 11,65 | 11,81 | 0,77% | 28,00 |
| 08.01.2026 | 11,80 | 12,14 | 11,63 | 11,72 | -1,18% | - |
| 07.01.2026 | 11,74 | 12,04 | 11,73 | 11,86 | 0,76% | 434,00 |
| 06.01.2026 | 11,66 | 11,83 | 11,57 | 11,77 | 0,94% | 6.378,00 |
| 05.01.2026 | 11,76 | 11,90 | 11,42 | 11,66 | -0,60% | 3.175,00 |
| 02.01.2026 | 11,21 | 11,80 | 11,20 | 11,73 | 3,53% | 449,00 |
| 30.12.2025 | 11,14 | 11,36 | 11,13 | 11,33 | 1,62% | 25,00 |
| 29.12.2025 | 10,95 | 11,24 | 10,93 | 11,15 | 2,39% | 1.980,00 |
| 23.12.2025 | 10,79 | 11,02 | 10,74 | 10,89 | 0,46% | 18.500,00 |
| 22.12.2025 | 10,79 | 10,98 | 10,71 | 10,84 | 0,74% | 930,00 |
| 19.12.2025 | 10,70 | 10,79 | 10,60 | 10,76 | 0,89% | 2.815,00 |
| 18.12.2025 | 10,75 | 10,76 | 10,44 | 10,66 | -0,70% | 6.492,00 |
| 17.12.2025 | 10,82 | 10,94 | 10,70 | 10,74 | -0,74% | 500,00 |
| 16.12.2025 | 10,75 | 10,84 | 10,53 | 10,82 | -0,37% | 2.584,00 |
| 15.12.2025 | 11,13 | 11,14 | 10,82 | 10,86 | -1,09% | 1.727,00 |
| 12.12.2025 | 11,03 | 11,12 | 10,89 | 10,98 | -0,18% | - |
| 11.12.2025 | 10,96 | 11,20 | 10,88 | 11,00 | -0,81% | 2.094,00 |
| 10.12.2025 | 11,31 | 11,44 | 10,99 | 11,09 | -2,12% | 31.370,00 |
| 09.12.2025 | 11,45 | 11,60 | 11,31 | 11,33 | -0,96% | 3.610,00 |
| 08.12.2025 | 11,57 | 11,63 | 11,41 | 11,44 | -1,21% | 14,00 |
| 05.12.2025 | 11,62 | 11,76 | 11,54 | 11,58 | -0,26% | 3.754,00 |