13,515€
-1,21%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,28 | 13,54 | 13,25 | 13,49 | -1,43% | - |
| 01.04.2026 | 14,00 | 14,00 | 13,57 | 13,68 | -0,73% | 3.386,00 |
| 31.03.2026 | 13,28 | 13,78 | 13,18 | 13,78 | 5,43% | 1.114,00 |
| 30.03.2026 | 12,97 | 13,08 | 12,97 | 13,07 | 1,40% | 1.500,00 |
| 27.03.2026 | 13,38 | 13,43 | 12,89 | 12,89 | -5,01% | 1.713,00 |
| 26.03.2026 | 13,53 | 13,57 | 13,53 | 13,57 | -0,66% | 849,00 |
| 25.03.2026 | 13,48 | 13,68 | 13,35 | 13,66 | 5,08% | 1.642,00 |
| 24.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,93% | 559,00 |
| 23.03.2026 | 12,87 | 13,00 | 12,45 | 12,88 | -2,65% | 9.958,00 |
| 20.03.2026 | 13,78 | 13,92 | 13,23 | 13,23 | -3,92% | 3.104,00 |
| 19.03.2026 | 14,38 | 14,38 | 13,77 | 13,77 | -5,03% | 2.927,00 |
| 18.03.2026 | 14,68 | 14,85 | 14,50 | 14,50 | -0,34% | 5.951,00 |
| 17.03.2026 | 13,95 | 14,57 | 13,95 | 14,55 | 3,05% | 3.044,00 |
| 16.03.2026 | 13,41 | 14,37 | 13,41 | 14,12 | 4,59% | 4.615,00 |
| 13.03.2026 | 13,27 | 13,50 | 13,27 | 13,50 | 1,43% | 1.273,00 |
| 12.03.2026 | 13,31 | 13,53 | 13,24 | 13,31 | -0,08% | 751,00 |
| 11.03.2026 | 13,35 | 13,35 | 13,32 | 13,32 | 1,91% | 18,00 |
| 10.03.2026 | 12,63 | 13,23 | 12,63 | 13,07 | 5,49% | 2.416,00 |
| 09.03.2026 | 12,69 | 12,80 | 12,29 | 12,39 | -2,82% | 2.579,00 |
| 06.03.2026 | 12,83 | 12,84 | 12,67 | 12,75 | -0,23% | 2.781,00 |
| 05.03.2026 | 12,82 | 12,96 | 12,75 | 12,78 | -1,08% | 3.983,00 |
| 04.03.2026 | 13,00 | 13,00 | 12,75 | 12,92 | 5,99% | 8.135,00 |
| 03.03.2026 | 12,71 | 12,71 | 11,60 | 12,19 | -3,71% | 23.715,00 |
| 02.03.2026 | 12,95 | 12,95 | 12,40 | 12,66 | -1,09% | 4.119,00 |
| 27.02.2026 | 12,30 | 13,06 | 12,14 | 12,80 | 2,89% | 7.629,00 |
| 26.02.2026 | 12,56 | 12,68 | 12,44 | 12,44 | -2,20% | 4.410,00 |
| 25.02.2026 | 12,32 | 12,74 | 12,32 | 12,72 | 1,03% | 2.405,00 |
| 24.02.2026 | 12,58 | 12,59 | 12,58 | 12,59 | 0,80% | 45,00 |
| 23.02.2026 | 12,60 | 12,67 | 12,42 | 12,49 | -2,73% | 4.187,00 |
| 20.02.2026 | 12,71 | 12,86 | 12,61 | 12,84 | 1,02% | 3.270,00 |
| 19.02.2026 | 12,72 | 12,78 | 12,71 | 12,71 | -1,63% | 1.094,00 |
| 18.02.2026 | 12,45 | 12,92 | 12,45 | 12,92 | 5,73% | 3.902,00 |
| 17.02.2026 | 12,41 | 12,48 | 12,13 | 12,22 | -2,16% | 1.977,00 |
| 16.02.2026 | 12,58 | 12,60 | 12,49 | 12,49 | -1,34% | 416,00 |
| 13.02.2026 | 12,81 | 12,81 | 12,65 | 12,66 | -4,02% | 1.380,00 |
| 12.02.2026 | 13,37 | 13,37 | 13,19 | 13,19 | -2,37% | 868,00 |
| 11.02.2026 | 13,51 | 13,55 | 13,40 | 13,51 | -0,15% | 905,00 |
| 10.02.2026 | 13,16 | 13,59 | 13,15 | 13,53 | 1,42% | 1.444,00 |
| 09.02.2026 | 13,60 | 13,60 | 13,20 | 13,34 | -1,77% | 2.313,00 |
| 06.02.2026 | 13,20 | 13,68 | 13,10 | 13,58 | 5,68% | 8.437,00 |
| 05.02.2026 | 11,45 | 13,41 | 11,45 | 12,85 | 9,83% | 12.384,00 |
| 04.02.2026 | 11,00 | 12,22 | 11,00 | 11,70 | 7,14% | 8.359,00 |
| 03.02.2026 | 11,29 | 11,40 | 10,90 | 10,92 | -2,41% | 1.635,00 |
| 02.02.2026 | 11,05 | 11,19 | 10,98 | 11,19 | -0,89% | 801,00 |
| 30.01.2026 | 11,37 | 11,50 | 11,29 | 11,29 | 0,98% | 834,00 |
| 29.01.2026 | 11,41 | 11,53 | 11,09 | 11,18 | -1,76% | 1.746,00 |
| 28.01.2026 | 11,72 | 11,72 | 11,37 | 11,38 | 0,53% | 1.596,00 |
| 27.01.2026 | 11,31 | 11,36 | 11,31 | 11,32 | -0,44% | 295,00 |
| 26.01.2026 | 11,58 | 11,60 | 11,36 | 11,37 | -1,90% | 3.048,00 |
| 23.01.2026 | 11,65 | 11,65 | 11,55 | 11,59 | -2,93% | 1.143,00 |
| 22.01.2026 | 11,66 | 12,00 | 11,66 | 11,94 | 3,29% | 2.252,00 |
| 21.01.2026 | 11,50 | 11,57 | 11,50 | 11,56 | 2,85% | 1.248,00 |
| 20.01.2026 | 11,10 | 11,33 | 10,98 | 11,24 | 1,54% | 3.918,00 |
| 19.01.2026 | 11,53 | 11,53 | 11,07 | 11,07 | -5,55% | 4.329,00 |
| 16.01.2026 | 11,81 | 11,85 | 11,66 | 11,72 | -0,76% | 7.529,00 |
| 15.01.2026 | 11,43 | 11,83 | 11,42 | 11,81 | 4,24% | 3.371,00 |
| 14.01.2026 | 11,57 | 11,57 | 11,33 | 11,33 | -3,33% | 1.532,00 |
| 13.01.2026 | 11,54 | 11,80 | 11,48 | 11,72 | 0,86% | 2.417,00 |
| 12.01.2026 | 11,67 | 11,85 | 11,61 | 11,62 | -1,53% | 976,00 |
| 09.01.2026 | 11,71 | 11,80 | 11,71 | 11,80 | 1,29% | 1.184,00 |
| 08.01.2026 | 11,96 | 11,96 | 11,65 | 11,65 | -1,35% | 3.617,00 |
| 07.01.2026 | 11,75 | 12,02 | 11,70 | 11,81 | 0,43% | 5.794,00 |
| 06.01.2026 | 11,62 | 11,83 | 11,62 | 11,76 | 2,98% | 1.631,00 |
| 05.01.2026 | 11,72 | 11,72 | 11,42 | 11,42 | -2,14% | 736,00 |
| 02.01.2026 | 11,37 | 11,67 | 11,37 | 11,67 | 3,18% | 186,00 |
| 30.12.2025 | 11,24 | 11,31 | 11,24 | 11,31 | 1,89% | 752,00 |
| 29.12.2025 | 10,89 | 11,23 | 10,89 | 11,10 | 2,21% | 6.030,00 |
| 23.12.2025 | 10,75 | 11,01 | 10,75 | 10,86 | 0,84% | 4.569,00 |
| 22.12.2025 | 10,75 | 10,95 | 10,73 | 10,77 | 1,32% | 5.044,00 |
| 19.12.2025 | 10,66 | 10,70 | 10,63 | 10,63 | -0,19% | 605,00 |
| 18.12.2025 | 10,76 | 10,76 | 10,46 | 10,65 | -1,75% | 4.994,00 |
| 17.12.2025 | 10,88 | 10,90 | 10,74 | 10,84 | 0,84% | 3.262,00 |
| 16.12.2025 | 10,77 | 10,80 | 10,52 | 10,75 | -0,83% | 8.055,00 |
| 15.12.2025 | 10,95 | 11,09 | 10,81 | 10,84 | -1,28% | 4.081,00 |
| 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 |