10,950€
-0,36%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11,04 | 11,08 | 10,93 | 10,98 | 0,37% | 9.424,00 |
| 11.12.2025 | 10,95 | 11,05 | 10,94 | 10,94 | -0,45% | 1.570,00 |
| 10.12.2025 | 11,36 | 11,36 | 10,96 | 10,99 | -2,74% | 9.430,00 |
| 09.12.2025 | 11,39 | 11,40 | 11,30 | 11,30 | -0,96% | 3.983,00 |
| 08.12.2025 | 11,57 | 11,60 | 11,41 | 11,41 | -1,89% | 294,00 |
| 05.12.2025 | 11,74 | 11,74 | 11,62 | 11,63 | 0,43% | 998,00 |
| 04.12.2025 | 11,40 | 11,63 | 11,40 | 11,58 | 2,66% | 2.264,00 |
| 03.12.2025 | 11,13 | 11,38 | 11,13 | 11,28 | 1,26% | 1.919,00 |
| 02.12.2025 | 11,20 | 11,20 | 11,03 | 11,14 | -0,09% | 2.737,00 |
| 01.12.2025 | 11,34 | 11,34 | 10,98 | 11,15 | -2,19% | 5.734,00 |
| 28.11.2025 | 11,41 | 11,47 | 11,40 | 11,40 | 0,26% | 1.407,00 |
| 27.11.2025 | 11,20 | 11,42 | 11,20 | 11,37 | 3,08% | 1.596,00 |
| 26.11.2025 | 10,97 | 11,09 | 10,82 | 11,03 | 1,29% | 3.076,00 |
| 25.11.2025 | 10,99 | 11,11 | 10,89 | 10,89 | -0,91% | 1.845,00 |
| 24.11.2025 | 11,15 | 11,15 | 10,84 | 10,99 | -0,81% | 4.096,00 |
| 21.11.2025 | 11,15 | 11,22 | 10,85 | 11,08 | -0,63% | 3.204,00 |
| 20.11.2025 | 11,20 | 11,60 | 11,15 | 11,15 | 1,00% | 2.773,00 |
| 19.11.2025 | 10,96 | 11,17 | 10,79 | 11,04 | 1,19% | 3.215,00 |
| 18.11.2025 | 11,33 | 11,39 | 10,59 | 10,91 | -5,46% | 11.355,00 |
| 17.11.2025 | 11,71 | 11,71 | 11,49 | 11,54 | 1,05% | 2.553,00 |
| 14.11.2025 | 11,80 | 11,80 | 11,42 | 11,42 | -3,14% | 1.485,00 |
| 13.11.2025 | 11,82 | 11,90 | 11,79 | 11,79 | -0,42% | 2.942,00 |
| 12.11.2025 | 11,86 | 12,03 | 11,79 | 11,84 | 2,78% | 650,00 |
| 11.11.2025 | 11,62 | 11,75 | 11,52 | 11,52 | -1,12% | 926,00 |
| 10.11.2025 | 11,39 | 11,70 | 11,39 | 11,65 | 2,82% | 1.962,00 |
| 07.11.2025 | 11,54 | 11,61 | 11,18 | 11,33 | -1,56% | 2.769,00 |
| 06.11.2025 | 11,81 | 11,85 | 11,50 | 11,51 | -2,87% | 3.458,00 |
| 05.11.2025 | 11,99 | 12,10 | 11,78 | 11,85 | -1,25% | 4.376,00 |
| 04.11.2025 | 12,59 | 12,59 | 11,95 | 12,00 | -5,14% | 8.564,00 |
| 03.11.2025 | 12,55 | 12,80 | 12,55 | 12,65 | 1,44% | 1.764,00 |
| 31.10.2025 | 12,73 | 12,73 | 12,37 | 12,47 | -1,42% | 5.306,00 |
| 30.10.2025 | 13,08 | 13,10 | 12,20 | 12,65 | -5,95% | 12.120,00 |
| 29.10.2025 | 13,86 | 13,86 | 12,30 | 13,45 | -5,94% | 23.557,00 |
| 28.10.2025 | 14,35 | 14,59 | 14,14 | 14,30 | -0,56% | 3.894,00 |
| 27.10.2025 | 14,18 | 14,39 | 14,13 | 14,38 | 1,70% | 5.413,00 |
| 24.10.2025 | 14,19 | 14,19 | 14,08 | 14,14 | -0,56% | 84,00 |
| 23.10.2025 | 13,89 | 14,27 | 13,89 | 14,22 | 0,35% | 6.608,00 |
| 22.10.2025 | 14,28 | 14,28 | 14,09 | 14,17 | -0,77% | 1.783,00 |
| 21.10.2025 | 14,35 | 14,35 | 14,21 | 14,28 | 0,63% | 2.553,00 |
| 20.10.2025 | 13,91 | 14,19 | 13,91 | 14,19 | 2,09% | 4.759,00 |
| 17.10.2025 | 14,21 | 14,21 | 13,62 | 13,90 | -2,59% | 3.863,00 |
| 16.10.2025 | 13,91 | 14,49 | 13,91 | 14,27 | 2,22% | 4.152,00 |
| 15.10.2025 | 13,57 | 14,09 | 13,57 | 13,96 | 3,71% | 3.112,00 |
| 14.10.2025 | 13,67 | 13,67 | 13,20 | 13,46 | -2,46% | 5.572,00 |
| 13.10.2025 | 13,99 | 13,99 | 13,66 | 13,80 | 0,15% | 4.408,00 |
| 10.10.2025 | 13,73 | 14,17 | 13,73 | 13,78 | 0,22% | 5.570,00 |
| 09.10.2025 | 13,78 | 13,86 | 13,66 | 13,75 | 0,44% | 2.084,00 |
| 08.10.2025 | 13,79 | 13,79 | 13,40 | 13,69 | -1,23% | 4.257,00 |
| 07.10.2025 | 14,11 | 14,23 | 13,80 | 13,86 | -1,77% | 1.978,00 |
| 06.10.2025 | 14,09 | 14,13 | 13,65 | 14,11 | 1,66% | 8.163,00 |
| 03.10.2025 | 13,52 | 13,88 | 13,47 | 13,88 | 2,66% | 2.717,00 |
| 02.10.2025 | 13,60 | 13,70 | 13,47 | 13,52 | -0,29% | 2.361,00 |
| 01.10.2025 | 13,29 | 13,65 | 13,29 | 13,56 | 3,59% | 7.637,00 |
| 30.09.2025 | 13,11 | 13,11 | 12,99 | 13,09 | -0,61% | 1.419,00 |
| 29.09.2025 | 13,13 | 13,23 | 13,13 | 13,17 | 0,30% | 1.962,00 |
| 26.09.2025 | 13,14 | 13,20 | 12,98 | 13,13 | -0,08% | 2.752,00 |
| 25.09.2025 | 13,60 | 13,60 | 13,14 | 13,14 | -2,16% | 2.681,00 |
| 24.09.2025 | 13,54 | 13,62 | 13,41 | 13,43 | -2,04% | 2.003,00 |
| 23.09.2025 | 13,66 | 13,97 | 13,41 | 13,71 | -0,44% | 14.145,00 |
| 22.09.2025 | 13,97 | 14,00 | 13,60 | 13,77 | -0,51% | 7.516,00 |
| 19.09.2025 | 13,82 | 13,96 | 13,76 | 13,84 | -0,14% | 4.446,00 |
| 18.09.2025 | 13,40 | 13,90 | 13,30 | 13,86 | 4,76% | 3.303,00 |
| 17.09.2025 | 13,46 | 13,46 | 13,16 | 13,23 | -1,71% | 1.333,00 |
| 16.09.2025 | 13,07 | 13,53 | 12,88 | 13,46 | 3,06% | 4.411,00 |
| 15.09.2025 | 13,18 | 13,27 | 12,99 | 13,06 | 0,08% | 3.401,00 |
| 12.09.2025 | 13,16 | 13,21 | 13,00 | 13,05 | -0,57% | 4.462,00 |
| 11.09.2025 | 13,19 | 13,30 | 13,07 | 13,13 | -0,91% | 1.546,00 |
| 10.09.2025 | 13,35 | 13,42 | 13,19 | 13,25 | 1,03% | 5.369,00 |
| 09.09.2025 | 13,22 | 13,26 | 13,01 | 13,11 | -0,11% | 7.430,00 |
| 08.09.2025 | 13,38 | 13,41 | 13,06 | 13,13 | -0,87% | 9.303,00 |
| 05.09.2025 | 12,93 | 13,58 | 12,77 | 13,24 | 1,92% | 7.204,00 |
| 04.09.2025 | 13,36 | 13,51 | 12,72 | 12,99 | -2,55% | 12.392,00 |
| 03.09.2025 | 13,31 | 13,54 | 13,17 | 13,33 | 0,23% | 11.892,00 |
| 02.09.2025 | 14,07 | 14,07 | 13,00 | 13,30 | -5,67% | 35.465,00 |
| 01.09.2025 | 14,20 | 14,38 | 13,80 | 14,10 | -0,70% | 37.964,00 |
| 29.08.2025 | 14,38 | 14,49 | 13,82 | 14,20 | -1,53% | 56.366,00 |
| 28.08.2025 | 14,47 | 14,50 | 14,17 | 14,42 | -2,37% | 63.744,00 |
| 27.08.2025 | 14,05 | 15,50 | 13,97 | 14,77 | 5,50% | 37.965,00 |
| 26.08.2025 | 14,01 | 14,11 | 13,96 | 14,00 | -0,07% | 570,00 |
| 25.08.2025 | 14,04 | 14,05 | 13,93 | 14,01 | -0,64% | 3.434,00 |
| 22.08.2025 | 13,72 | 14,12 | 13,72 | 14,10 | 2,99% | 2.531,00 |
| 21.08.2025 | 13,68 | 13,69 | 13,68 | 13,69 | 1,26% | 77,00 |
| 20.08.2025 | 13,74 | 13,74 | 13,52 | 13,52 | -3,22% | 974,00 |
| 19.08.2025 | 14,17 | 14,17 | 13,88 | 13,97 | -1,62% | 482,00 |
| 18.08.2025 | 14,14 | 14,20 | 14,03 | 14,20 | 0,50% | 435,00 |
| 15.08.2025 | 13,65 | 14,13 | 13,65 | 14,13 | 3,82% | 3.392,00 |
| 14.08.2025 | 13,48 | 13,63 | 13,44 | 13,61 | 1,04% | 2.293,00 |
| 13.08.2025 | 11,99 | 13,64 | 11,99 | 13,47 | 14,30% | 16.686,00 |
| 12.08.2025 | 11,50 | 11,79 | 11,40 | 11,79 | 2,88% | - |
| 11.08.2025 | 11,54 | 11,62 | 11,29 | 11,46 | -0,39% | - |
| 08.08.2025 | 11,48 | 11,50 | 11,48 | 11,50 | 1,14% | 675,00 |
| 07.08.2025 | 10,91 | 11,37 | 10,91 | 11,37 | 4,50% | 562,00 |
| 06.08.2025 | 11,00 | 11,00 | 10,88 | 10,88 | -6,21% | 750,00 |
| 05.08.2025 | 11,72 | 11,87 | 11,60 | 11,60 | -0,51% | 169,00 |
| 04.08.2025 | 11,50 | 11,91 | 11,50 | 11,66 | -4,27% | 1.301,00 |
| 01.08.2025 | 11,94 | 12,18 | 11,94 | 12,18 | -0,98% | 155,00 |
| 31.07.2025 | 11,91 | 12,30 | 11,91 | 12,30 | 4,15% | 450,00 |
| 30.07.2025 | 11,68 | 11,81 | 11,68 | 11,81 | -0,34% | 185,00 |
| 29.07.2025 | 11,87 | 11,87 | 11,82 | 11,85 | 1,28% | 166,00 |
| 28.07.2025 | 11,68 | 11,86 | 11,68 | 11,70 | 2,18% | 2.304,00 |