15,420€
-0,52%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 15,58 | 15,75 | 15,41 | 15,42 | -0,52% | 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 |
| 12.06.2026 | 16,73 | 17,14 | 16,54 | 17,13 | 2,94% | 4.187,00 |
| 11.06.2026 | 16,27 | 16,64 | 16,24 | 16,64 | 2,97% | 1.377,00 |
| 10.06.2026 | 17,02 | 17,02 | 16,16 | 16,16 | -5,22% | 2.298,00 |
| 09.06.2026 | 17,75 | 17,75 | 16,86 | 17,05 | -3,89% | 4.379,00 |
| 08.06.2026 | 17,70 | 17,89 | 17,63 | 17,74 | 1,37% | 2.315,00 |
| 05.06.2026 | 18,48 | 18,48 | 17,23 | 17,50 | -5,81% | 5.189,00 |
| 04.06.2026 | 19,01 | 19,01 | 18,56 | 18,58 | -2,36% | 1.112,00 |
| 03.06.2026 | 19,04 | 19,26 | 19,03 | 19,03 | -1,45% | 1.615,00 |
| 02.06.2026 | 18,68 | 19,40 | 18,68 | 19,31 | 3,37% | 2.919,00 |
| 01.06.2026 | 18,69 | 18,70 | 18,34 | 18,68 | 1,19% | 1.322,00 |
| 29.05.2026 | 18,90 | 19,05 | 18,45 | 18,46 | -2,12% | 11.955,00 |
| 28.05.2026 | 18,55 | 19,00 | 18,55 | 18,86 | 0,69% | 1.777,00 |
| 27.05.2026 | 19,22 | 19,22 | 18,73 | 18,73 | -1,27% | 1.431,00 |
| 26.05.2026 | 19,63 | 19,79 | 17,97 | 18,97 | -3,85% | 16.197,00 |
| 25.05.2026 | 19,32 | 19,73 | 19,32 | 19,73 | 3,79% | 2.751,00 |
| 22.05.2026 | 18,77 | 19,38 | 18,77 | 19,01 | 1,06% | 1.485,00 |
| 21.05.2026 | 18,33 | 18,93 | 18,29 | 18,81 | 3,29% | 2.353,00 |
| 20.05.2026 | 17,89 | 18,61 | 17,85 | 18,21 | 0,83% | 6.086,00 |
| 19.05.2026 | 18,50 | 18,56 | 18,06 | 18,06 | -2,80% | 2.470,00 |
| 18.05.2026 | 18,36 | 18,81 | 18,36 | 18,58 | 0,32% | 4.100,00 |
| 15.05.2026 | 19,26 | 19,26 | 18,11 | 18,52 | -4,24% | 9.664,00 |
| 14.05.2026 | 19,17 | 19,48 | 19,11 | 19,34 | 1,63% | 826,00 |
| 13.05.2026 | 18,05 | 19,03 | 18,05 | 19,03 | 6,67% | 6.263,00 |
| 12.05.2026 | 18,27 | 18,27 | 17,82 | 17,84 | -3,57% | 5.478,00 |
| 11.05.2026 | 18,53 | 18,69 | 18,03 | 18,50 | -0,54% | 6.929,00 |
| 08.05.2026 | 17,81 | 19,30 | 17,81 | 18,60 | 4,97% | 4.205,00 |
| 07.05.2026 | 18,10 | 18,27 | 17,72 | 17,72 | -2,37% | 450,00 |
| 06.05.2026 | 18,02 | 18,20 | 18,00 | 18,15 | 2,02% | 4.151,00 |
| 05.05.2026 | 17,45 | 17,84 | 17,45 | 17,79 | 1,19% | 1.960,00 |
| 04.05.2026 | 17,35 | 17,73 | 17,31 | 17,58 | 1,91% | 2.343,00 |
| 30.04.2026 | 17,65 | 17,79 | 17,00 | 17,25 | -0,69% | 6.335,00 |
| 29.04.2026 | 17,28 | 17,46 | 16,61 | 17,37 | 0,12% | 7.017,00 |
| 28.04.2026 | 16,92 | 18,00 | 16,90 | 17,35 | 3,03% | 13.613,00 |
| 27.04.2026 | 17,29 | 17,30 | 16,84 | 16,84 | -2,94% | 4.147,00 |
| 24.04.2026 | 17,13 | 17,36 | 17,13 | 17,35 | 0,93% | 2.378,00 |
| 23.04.2026 | 16,68 | 17,27 | 16,68 | 17,19 | 2,38% | 3.942,00 |
| 22.04.2026 | 16,73 | 17,10 | 16,73 | 16,79 | 0,36% | 1.682,00 |
| 21.04.2026 | 16,56 | 17,00 | 16,56 | 16,73 | 1,39% | 755,00 |
| 20.04.2026 | 16,69 | 16,89 | 16,50 | 16,50 | -1,61% | 5.529,00 |
| 17.04.2026 | 16,57 | 16,86 | 16,54 | 16,77 | 2,82% | 3.633,00 |
| 16.04.2026 | 15,68 | 16,31 | 15,68 | 16,31 | 4,89% | 4.367,00 |
| 15.04.2026 | 15,28 | 15,75 | 15,28 | 15,55 | 1,70% | 2.138,00 |
| 14.04.2026 | 14,90 | 15,35 | 14,90 | 15,29 | 2,34% | 3.300,00 |
| 13.04.2026 | 14,35 | 14,94 | 14,19 | 14,94 | 3,11% | 4.865,00 |
| 10.04.2026 | 14,43 | 14,64 | 14,42 | 14,49 | 0,00% | 4.451,00 |