11,545€
-1,32%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 11,59 | 11,59 | 11,45 | 11,45 | -2,14% | 227,00 |
| 24.07.2025 | 11,64 | 11,70 | 11,64 | 11,70 | 0,52% | 674,00 |
| 23.07.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -1,85% | 36,00 |
| 22.07.2025 | 12,05 | 12,05 | 11,86 | 11,86 | -1,41% | 215,00 |
| 21.07.2025 | 12,15 | 12,15 | 12,00 | 12,03 | -3,06% | 715,00 |
| 18.07.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 0,89% | 918,00 |
| 17.07.2025 | 11,81 | 12,30 | 11,81 | 12,30 | 5,40% | 1.996,00 |
| 16.07.2025 | 11,74 | 11,74 | 11,67 | 11,67 | -1,60% | 2.082,00 |
| 15.07.2025 | 11,72 | 11,91 | 11,72 | 11,86 | 1,54% | 408,00 |
| 14.07.2025 | 11,44 | 11,68 | 11,44 | 11,68 | 1,30% | 2.178,00 |
| 11.07.2025 | 11,73 | 11,73 | 11,53 | 11,53 | -2,54% | 407,00 |
| 10.07.2025 | 11,94 | 11,94 | 11,83 | 11,83 | 1,02% | 322,00 |
| 09.07.2025 | 11,60 | 11,71 | 11,60 | 11,71 | -0,59% | 762,00 |
| 08.07.2025 | 12,03 | 12,03 | 11,77 | 11,78 | -0,93% | 188,00 |
| 07.07.2025 | 11,90 | 11,98 | 11,89 | 11,89 | 3,12% | 5.011,00 |
| 04.07.2025 | 11,56 | 11,56 | 11,53 | 11,53 | 1,14% | 1.000,00 |
| 03.07.2025 | 11,57 | 11,57 | 11,20 | 11,40 | 0,44% | 6.452,00 |
| 02.07.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 2,07% | 1,00 |
| 01.07.2025 | 11,38 | 11,40 | 11,12 | 11,12 | -2,54% | 45,00 |
| 30.06.2025 | 11,50 | 11,50 | 11,35 | 11,41 | -0,09% | 1.487,00 |
| 27.06.2025 | 11,70 | 11,70 | 11,42 | 11,42 | -1,47% | 505,00 |
| 26.06.2025 | 11,63 | 11,65 | 11,59 | 11,59 | 1,22% | 122,00 |
| 25.06.2025 | 11,66 | 11,66 | 11,45 | 11,45 | -1,38% | 72,00 |
| 24.06.2025 | 11,56 | 11,61 | 11,56 | 11,61 | -0,60% | 1.225,00 |
| 23.06.2025 | 11,64 | 11,68 | 11,50 | 11,68 | -2,26% | 136,00 |
| 20.06.2025 | 11,81 | 11,95 | 11,81 | 11,95 | 1,96% | 510,00 |
| 19.06.2025 | 11,71 | 11,72 | 11,71 | 11,72 | -1,51% | 1.924,00 |
| 18.06.2025 | 11,98 | 11,98 | 11,66 | 11,90 | -2,38% | 5.287,00 |
| 17.06.2025 | 12,11 | 12,19 | 12,11 | 12,19 | 0,99% | 820,00 |
| 16.06.2025 | 11,99 | 12,08 | 11,84 | 12,07 | 2,55% | 580,00 |
| 13.06.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -1,22% | 1.000,00 |
| 12.06.2025 | 11,84 | 11,98 | 11,74 | 11,92 | -1,37% | - |
| 11.06.2025 | 12,00 | 12,20 | 12,00 | 12,08 | 1,73% | 969,00 |
| 10.06.2025 | 11,80 | 11,96 | 11,68 | 11,88 | 0,81% | - |
| 09.06.2025 | 11,78 | 11,78 | 11,74 | 11,78 | 0,34% | 780,00 |
| 06.06.2025 | 11,70 | 11,74 | 11,54 | 11,74 | 0,77% | 300,00 |
| 05.06.2025 | 11,60 | 11,66 | 11,60 | 11,65 | 1,30% | 1.195,00 |
| 04.06.2025 | 11,60 | 11,62 | 11,41 | 11,50 | 3,98% | 1.856,00 |
| 03.06.2025 | 10,61 | 11,06 | 10,61 | 11,06 | 3,46% | 817,00 |
| 02.06.2025 | 10,45 | 10,69 | 10,45 | 10,69 | -1,57% | 61,00 |
| 30.05.2025 | 10,88 | 10,88 | 10,86 | 10,86 | -0,64% | 20,00 |
| 29.05.2025 | 10,85 | 10,93 | 10,85 | 10,93 | 1,96% | 583,00 |
| 28.05.2025 | 10,85 | 10,88 | 10,68 | 10,72 | -3,12% | 698,00 |
| 27.05.2025 | 10,80 | 11,09 | 10,69 | 11,07 | 2,93% | - |
| 26.05.2025 | 10,77 | 10,88 | 10,70 | 10,75 | 1,22% | 503,00 |
| 23.05.2025 | 11,16 | 11,20 | 10,57 | 10,62 | -2,57% | 4.046,00 |
| 22.05.2025 | 10,55 | 10,90 | 10,55 | 10,90 | 3,81% | 1.219,00 |
| 21.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,85% | 96,00 |
| 20.05.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 1,83% | 80,00 |
| 19.05.2025 | 10,43 | 10,43 | 10,40 | 10,40 | -2,07% | 610,00 |
| 16.05.2025 | 10,80 | 10,80 | 10,62 | 10,62 | 0,19% | 147,00 |
| 15.05.2025 | 10,71 | 10,71 | 10,52 | 10,60 | -2,66% | 4.020,00 |
| 14.05.2025 | 10,90 | 10,90 | 10,89 | 10,89 | 2,74% | 65,00 |
| 13.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 110,00 |
| 12.05.2025 | 10,33 | 10,62 | 10,33 | 10,50 | 6,44% | 3.075,00 |
| 09.05.2025 | 9,84 | 9,87 | 9,50 | 9,87 | 0,61% | 6.968,00 |
| 08.05.2025 | 9,83 | 9,86 | 9,81 | 9,81 | -0,31% | 568,00 |
| 07.05.2025 | 9,91 | 9,91 | 9,84 | 9,84 | 3,80% | 124,00 |
| 06.05.2025 | 9,48 | 9,48 | 9,32 | 9,48 | 0,00% | 730,00 |
| 05.05.2025 | 9,42 | 9,55 | 9,42 | 9,48 | -0,16% | 854,00 |
| 02.05.2025 | 8,80 | 9,55 | 8,80 | 9,49 | 8,46% | 1.536,00 |
| 30.04.2025 | 9,08 | 9,08 | 8,65 | 8,75 | -4,37% | 2.141,00 |
| 29.04.2025 | 10,00 | 10,00 | 9,09 | 9,15 | -12,69% | 2.688,00 |
| 28.04.2025 | 10,44 | 10,54 | 10,44 | 10,48 | 1,55% | 344,00 |
| 25.04.2025 | 10,25 | 10,33 | 10,23 | 10,32 | 2,58% | 883,00 |
| 24.04.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 5,62% | 17,00 |
| 23.04.2025 | 9,38 | 9,53 | 9,38 | 9,53 | 3,87% | 280,00 |
| 22.04.2025 | 9,05 | 9,17 | 9,05 | 9,17 | 2,75% | 650,00 |
| 17.04.2025 | 9,00 | 9,00 | 8,93 | 8,93 | -0,50% | 201,00 |
| 16.04.2025 | 8,86 | 8,97 | 8,86 | 8,97 | -0,55% | 1.127,00 |
| 15.04.2025 | 8,98 | 9,02 | 8,98 | 9,02 | 0,45% | 219,00 |
| 14.04.2025 | 8,82 | 9,08 | 8,80 | 8,98 | 5,28% | 6.520,00 |
| 11.04.2025 | 8,95 | 8,95 | 8,52 | 8,53 | -5,01% | 746,00 |
| 10.04.2025 | 9,30 | 10,05 | 8,98 | 8,98 | -4,47% | 2.552,00 |
| 09.04.2025 | 8,84 | 9,40 | 8,57 | 9,40 | 3,58% | 3.063,00 |
| 08.04.2025 | 9,16 | 9,16 | 8,93 | 9,08 | -0,98% | 3.327,00 |
| 07.04.2025 | 8,89 | 9,17 | 8,55 | 9,17 | -1,60% | 2.627,00 |
| 04.04.2025 | 10,24 | 10,24 | 9,31 | 9,31 | -12,71% | 3.078,00 |
| 03.04.2025 | 10,52 | 10,75 | 10,52 | 10,67 | -4,13% | 990,00 |
| 02.04.2025 | 11,13 | 11,13 | 11,06 | 11,13 | -1,50% | 251,00 |
| 01.04.2025 | 11,14 | 11,30 | 11,14 | 11,30 | 2,31% | 53,00 |
| 31.03.2025 | 11,16 | 11,16 | 11,05 | 11,05 | -2,04% | 220,00 |
| 28.03.2025 | 11,32 | 11,45 | 11,28 | 11,28 | -0,79% | 1.841,00 |
| 27.03.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -1,43% | 180,00 |
| 26.03.2025 | 11,57 | 11,57 | 11,53 | 11,53 | -1,03% | 7,00 |
| 25.03.2025 | 11,85 | 11,85 | 11,65 | 11,65 | -2,51% | 1.113,00 |
| 24.03.2025 | 11,93 | 11,95 | 11,89 | 11,95 | 1,68% | 205,00 |
| 21.03.2025 | 11,80 | 11,87 | 11,64 | 11,75 | -0,61% | - |
| 20.03.2025 | 11,76 | 11,83 | 11,76 | 11,83 | 1,37% | 19,00 |
| 19.03.2025 | 11,52 | 11,67 | 11,52 | 11,67 | 0,60% | 776,00 |
| 18.03.2025 | 11,75 | 11,77 | 11,54 | 11,60 | 2,61% | 266,00 |
| 17.03.2025 | 11,58 | 11,60 | 11,30 | 11,30 | -1,99% | 1.475,00 |
| 14.03.2025 | 11,23 | 11,53 | 11,23 | 11,53 | 3,73% | 160,00 |
| 13.03.2025 | 11,03 | 11,12 | 11,03 | 11,12 | 0,50% | 507,00 |
| 12.03.2025 | 10,97 | 11,08 | 10,96 | 11,06 | 0,14% | 1.878,00 |
| 11.03.2025 | 11,01 | 11,05 | 11,01 | 11,05 | 1,47% | 321,00 |
| 10.03.2025 | 11,41 | 11,41 | 10,85 | 10,89 | -3,80% | 1.536,00 |
| 07.03.2025 | 11,14 | 11,32 | 11,14 | 11,32 | 1,16% | 145,00 |
| 06.03.2025 | 11,42 | 11,42 | 11,19 | 11,19 | -0,97% | 991,00 |
| 05.03.2025 | 11,26 | 11,37 | 11,26 | 11,30 | 0,76% | 1.340,00 |