13,585€
0,18%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 13,62 | 13,76 | 13,40 | 13,62 | 0,41% | 1.540,00 |
| 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 |
| 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 |