15,485€
2,21%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,30 | 15,54 | 15,05 | 15,47 | 2,11% | 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 |
| 09.04.2026 | 14,28 | 14,50 | 14,06 | 14,49 | 0,69% | 2.523,00 |
| 08.04.2026 | 13,92 | 14,39 | 13,92 | 14,39 | 7,95% | 2.998,00 |
| 07.04.2026 | 13,50 | 13,92 | 13,24 | 13,33 | 0,00% | 1.393,00 |
| 02.04.2026 | 13,33 | 13,33 | 13,33 | 13,33 | -2,56% | 7,00 |
| 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 |