17,180€
-1,88%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 17,45 | 17,45 | 17,10 | 17,10 | -2,62% | 6.898,00 |
| 29.10.2026 | 17,31 | 17,71 | 17,20 | 17,56 | 1,15% | 1.646,00 |
| 28.10.2026 | 17,30 | 17,59 | 17,30 | 17,36 | 0,46% | 16.185,00 |
| 27.10.2026 | 16,51 | 17,34 | 16,51 | 17,28 | 6,21% | 275,00 |
| 26.10.2026 | 16,09 | 16,27 | 15,86 | 16,27 | 1,62% | 1.320,00 |
| 23.10.2026 | 16,17 | 16,63 | 15,75 | 16,01 | -0,68% | 1.592,00 |
| 22.10.2026 | 16,90 | 16,90 | 16,10 | 16,12 | -4,22% | 3.847,00 |
| 21.10.2026 | 16,51 | 16,83 | 16,51 | 16,83 | 4,93% | 1.230,00 |
| 20.10.2026 | 16,14 | 16,14 | 16,01 | 16,04 | -0,83% | 800,00 |
| 19.10.2026 | 15,90 | 16,45 | 15,85 | 16,18 | 1,67% | - |
| 16.10.2026 | 15,97 | 15,97 | 15,91 | 15,91 | 0,32% | 607,00 |
| 15.10.2026 | 15,83 | 15,86 | 15,41 | 15,86 | -2,76% | 815,00 |
| 14.10.2026 | 16,34 | 16,34 | 16,31 | 16,31 | 0,62% | 152,00 |
| 13.10.2026 | 16,19 | 16,25 | 16,17 | 16,21 | 0,81% | 3.962,00 |
| 12.10.2026 | 16,51 | 16,52 | 16,08 | 16,08 | -3,77% | 815,00 |
| 09.10.2026 | 16,41 | 16,74 | 16,39 | 16,71 | 1,15% | 1.111,00 |
| 08.10.2026 | 17,33 | 17,33 | 16,52 | 16,52 | -5,00% | 1.223,00 |
| 07.10.2026 | 17,66 | 17,74 | 17,39 | 17,39 | 0,75% | 448,00 |
| 06.10.2026 | 17,46 | 17,64 | 17,26 | 17,26 | -2,60% | 607,00 |
| 05.10.2026 | 17,36 | 17,72 | 17,35 | 17,72 | 1,55% | 236,00 |
| 02.10.2026 | 17,49 | 17,49 | 17,42 | 17,45 | 1,45% | 374,00 |
| 01.10.2026 | 16,77 | 17,20 | 16,77 | 17,20 | 2,69% | 4.529,00 |
| 30.09.2026 | 16,88 | 16,88 | 16,65 | 16,75 | -1,18% | 1.408,00 |
| 29.09.2026 | 16,88 | 16,95 | 16,88 | 16,95 | 0,18% | 791,00 |
| 28.09.2026 | 17,03 | 17,03 | 16,79 | 16,92 | -1,11% | 2.164,00 |
| 25.09.2026 | 17,23 | 17,30 | 17,00 | 17,11 | -0,52% | 2.401,00 |
| 24.09.2026 | 17,29 | 17,50 | 17,01 | 17,20 | -0,23% | 1.348,00 |
| 23.09.2026 | 17,10 | 17,42 | 17,10 | 17,24 | 1,17% | 184,00 |
| 22.09.2026 | 17,07 | 17,26 | 16,97 | 17,04 | 0,53% | 1.581,00 |
| 21.09.2026 | 16,49 | 16,96 | 16,49 | 16,95 | 2,60% | 2.514,00 |
| 18.09.2026 | 16,46 | 16,52 | 16,43 | 16,52 | 1,41% | 1.365,00 |
| 17.09.2026 | 16,01 | 16,31 | 15,87 | 16,29 | 2,32% | 700,00 |
| 16.09.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 0,63% | 30,00 |
| 15.09.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 0,51% | 3,00 |
| 14.09.2026 | 16,18 | 16,19 | 15,53 | 15,74 | 0,06% | 3.063,00 |
| 11.09.2026 | 15,52 | 15,73 | 15,52 | 15,73 | 1,75% | 739,00 |
| 10.09.2026 | 16,07 | 16,07 | 15,46 | 15,46 | -5,56% | 470,00 |
| 09.09.2026 | 16,25 | 16,37 | 16,16 | 16,37 | 2,89% | 1.473,00 |
| 08.09.2026 | 15,91 | 15,91 | 15,91 | 15,91 | 0,00% | 92,00 |
| 07.09.2026 | 15,51 | 16,00 | 15,51 | 15,91 | 2,84% | 975,00 |
| 04.09.2026 | 15,43 | 15,53 | 15,43 | 15,47 | 1,38% | 629,00 |
| 03.09.2026 | 15,36 | 15,44 | 15,26 | 15,26 | 0,00% | 635,00 |
| 02.09.2026 | 14,71 | 15,26 | 14,71 | 15,26 | 3,18% | 195,00 |
| 01.09.2026 | 15,16 | 15,16 | 14,79 | 14,79 | -4,02% | 161,00 |
| 31.08.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -0,71% | 200,00 |
| 28.08.2026 | 15,62 | 15,71 | 15,52 | 15,52 | 0,13% | 650,00 |
| 27.08.2026 | 15,21 | 15,60 | 15,21 | 15,50 | 1,91% | 4.125,00 |
| 26.08.2026 | 15,27 | 15,27 | 15,21 | 15,21 | 0,46% | 308,00 |
| 25.08.2026 | 15,14 | 15,14 | 15,14 | 15,14 | 3,06% | 75,00 |
| 24.08.2026 | 15,08 | 15,08 | 14,69 | 14,69 | -3,10% | 1.396,00 |
| 21.08.2026 | 15,13 | 15,16 | 15,06 | 15,16 | 1,68% | 704,00 |
| 20.08.2026 | 14,86 | 15,06 | 14,65 | 14,91 | 1,43% | - |
| 19.08.2026 | 14,75 | 14,75 | 14,70 | 14,70 | -1,67% | 637,00 |
| 18.08.2026 | 15,49 | 15,51 | 14,93 | 14,95 | -4,04% | - |
| 17.08.2026 | 15,57 | 15,84 | 15,50 | 15,58 | -1,14% | 1.196,00 |
| 14.08.2026 | 15,67 | 15,76 | 15,67 | 15,76 | 1,87% | 320,00 |
| 13.08.2026 | 15,39 | 15,47 | 15,37 | 15,47 | -0,32% | 1.450,00 |
| 12.08.2026 | 15,29 | 15,52 | 15,29 | 15,52 | 2,71% | 5.119,00 |
| 11.08.2026 | 15,36 | 15,36 | 15,11 | 15,11 | -1,56% | 109,00 |
| 10.08.2026 | 15,55 | 15,75 | 15,34 | 15,35 | 0,46% | 433,00 |
| 07.08.2026 | 14,78 | 15,29 | 14,78 | 15,28 | 1,93% | 1.003,00 |
| 06.08.2026 | 14,81 | 16,00 | 14,77 | 14,99 | 0,33% | 3.708,00 |
| 05.08.2026 | 15,09 | 15,12 | 14,88 | 14,94 | -1,13% | 373,00 |
| 04.08.2026 | 15,04 | 15,11 | 15,04 | 15,11 | 3,78% | 110,00 |
| 03.08.2026 | 14,61 | 14,69 | 14,51 | 14,56 | 0,55% | 2.375,00 |
| 31.07.2026 | 14,54 | 14,74 | 14,47 | 14,48 | -0,21% | 1.896,00 |
| 30.07.2026 | 14,01 | 14,51 | 14,01 | 14,51 | 4,39% | 76,00 |
| 29.07.2026 | 14,20 | 14,20 | 13,77 | 13,90 | -2,39% | 6.139,00 |
| 28.07.2026 | 14,63 | 14,63 | 14,21 | 14,24 | -3,20% | 4.591,00 |
| 27.07.2026 | 14,59 | 15,30 | 14,37 | 14,71 | 1,52% | 4.256,00 |
| 24.07.2026 | 14,86 | 14,86 | 14,49 | 14,49 | -3,53% | 560,00 |
| 23.07.2026 | 15,23 | 15,40 | 14,95 | 15,02 | -1,51% | 1.389,00 |
| 22.07.2026 | 15,26 | 15,26 | 15,02 | 15,25 | -0,46% | 2.552,00 |
| 21.07.2026 | 14,34 | 15,32 | 14,34 | 15,32 | 6,76% | 2.555,00 |
| 20.07.2026 | 14,36 | 14,50 | 14,29 | 14,35 | -0,76% | 849,00 |
| 17.07.2026 | 14,33 | 14,46 | 13,55 | 14,46 | -0,21% | 8.414,00 |
| 16.07.2026 | 14,48 | 14,71 | 14,38 | 14,49 | -0,28% | 3.232,00 |
| 15.07.2026 | 14,91 | 15,05 | 14,18 | 14,53 | -2,55% | 11.134,00 |
| 14.07.2026 | 14,83 | 15,00 | 14,83 | 14,91 | 1,08% | 3.990,00 |
| 13.07.2026 | 14,91 | 14,95 | 14,75 | 14,75 | -2,70% | 5.492,00 |
| 10.07.2026 | 15,41 | 15,41 | 15,04 | 15,16 | -1,94% | 874,00 |
| 09.07.2026 | 15,32 | 15,47 | 15,11 | 15,46 | 2,05% | 3.701,00 |
| 08.07.2026 | 15,36 | 15,36 | 14,90 | 15,15 | -1,37% | 2.028,00 |
| 07.07.2026 | 16,02 | 16,02 | 15,20 | 15,36 | -5,24% | 2.569,00 |
| 06.07.2026 | 16,16 | 16,27 | 15,94 | 16,21 | -0,92% | 972,00 |
| 03.07.2026 | 16,34 | 16,36 | 16,26 | 16,36 | 1,55% | 3.566,00 |
| 02.07.2026 | 16,40 | 16,45 | 16,11 | 16,11 | -3,94% | 1.375,00 |
| 01.07.2026 | 16,18 | 16,77 | 16,18 | 16,77 | 3,58% | 941,00 |
| 30.06.2026 | 15,48 | 16,19 | 15,48 | 16,19 | 5,06% | 1.867,00 |
| 29.06.2026 | 15,67 | 15,93 | 15,38 | 15,41 | -1,53% | 2.459,00 |
| 26.06.2026 | 15,83 | 15,83 | 15,38 | 15,65 | -2,07% | 3.128,00 |
| 25.06.2026 | 16,46 | 16,58 | 15,96 | 15,98 | -1,78% | 5.849,00 |
| 24.06.2026 | 16,36 | 16,41 | 15,98 | 16,27 | 0,37% | 5.191,00 |
| 23.06.2026 | 16,99 | 16,99 | 16,11 | 16,21 | -5,37% | 2.492,00 |
| 22.06.2026 | 16,85 | 17,26 | 16,85 | 17,13 | 0,35% | 931,00 |
| 19.06.2026 | 17,05 | 17,07 | 17,05 | 17,07 | 1,01% | 143,00 |
| 18.06.2026 | 16,80 | 16,90 | 16,76 | 16,90 | 0,24% | 2.474,00 |
| 17.06.2026 | 17,22 | 17,25 | 16,86 | 16,86 | -2,37% | 3.586,00 |
| 16.06.2026 | 17,39 | 17,39 | 17,25 | 17,27 | -1,76% | 1.315,00 |
| 15.06.2026 | 17,51 | 17,58 | 17,45 | 17,58 | 2,63% | 874,00 |