16,000€
8,84%
Echtzeit-Aktienkurs NORDIC SEMICOND. ADS/1
Bid:
Ask:
Aktienkurse zur NORDIC SEMICOND. ADS/1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 16,30 | 16,60 | 16,00 | 16,10 | 0,63% | - |
| 13.10.2026 | 15,60 | 16,20 | 15,60 | 16,00 | 0,31% | - |
| 12.10.2026 | 16,50 | 16,50 | 15,90 | 15,95 | -3,33% | - |
| 09.10.2026 | 16,60 | 16,85 | 16,40 | 16,50 | -0,30% | - |
| 08.10.2026 | 17,30 | 17,40 | 16,55 | 16,55 | -4,06% | - |
| 07.10.2026 | 17,20 | 17,80 | 17,10 | 17,25 | -2,54% | - |
| 06.10.2026 | 17,60 | 17,70 | 17,50 | 17,70 | 0,57% | - |
| 05.10.2026 | 17,35 | 17,85 | 17,30 | 17,60 | 0,57% | - |
| 02.10.2026 | 16,90 | 17,70 | 16,65 | 17,50 | 1,45% | - |
| 01.10.2026 | 16,90 | 17,30 | 16,45 | 17,25 | 1,77% | - |
| 30.09.2026 | 16,90 | 17,10 | 16,60 | 16,95 | 0,30% | - |
| 29.09.2026 | 16,45 | 17,10 | 16,45 | 16,90 | -0,29% | - |
| 28.09.2026 | 16,60 | 17,10 | 16,50 | 16,95 | -0,59% | - |
| 25.09.2026 | 17,10 | 17,30 | 16,20 | 17,05 | 0,89% | - |
| 24.09.2026 | 17,05 | 17,50 | 16,60 | 16,90 | -2,03% | - |
| 23.09.2026 | 17,00 | 17,45 | 17,00 | 17,25 | 0,29% | - |
| 22.09.2026 | 16,45 | 17,30 | 16,45 | 17,20 | 4,24% | - |
| 21.09.2026 | 16,45 | 16,90 | 16,05 | 16,50 | 2,48% | - |
| 18.09.2026 | 16,60 | 16,70 | 16,05 | 16,10 | -1,23% | - |
| 17.09.2026 | 15,50 | 16,45 | 15,40 | 16,30 | 5,84% | - |
| 16.09.2026 | 15,90 | 16,00 | 15,25 | 15,40 | -0,32% | - |
| 15.09.2026 | 15,40 | 16,00 | 15,35 | 15,45 | -0,96% | - |
| 14.09.2026 | 15,50 | 16,00 | 15,40 | 15,60 | -1,58% | - |
| 11.09.2026 | 15,45 | 16,25 | 15,40 | 15,85 | 1,60% | - |
| 10.09.2026 | 16,35 | 16,40 | 15,55 | 15,60 | -6,31% | - |
| 09.09.2026 | 15,45 | 16,65 | 15,45 | 16,65 | 7,42% | - |
| 08.09.2026 | 15,80 | 16,00 | 15,50 | 15,50 | -2,52% | - |
| 07.09.2026 | 15,60 | 16,00 | 15,60 | 15,90 | 4,61% | - |
| 04.09.2026 | 15,10 | 15,70 | 15,05 | 15,20 | 1,00% | - |
| 03.09.2026 | 15,30 | 15,50 | 14,95 | 15,05 | -1,63% | 4.100,00 |
| 02.09.2026 | 14,75 | 15,40 | 14,70 | 15,30 | 3,38% | - |
| 01.09.2026 | 15,30 | 15,30 | 14,70 | 14,80 | -3,58% | - |
| 31.08.2026 | 15,45 | 15,50 | 15,30 | 15,35 | -0,97% | - |
| 28.08.2026 | 15,25 | 15,75 | 15,25 | 15,50 | 1,64% | - |
| 27.08.2026 | 15,40 | 15,90 | 14,95 | 15,25 | 0,33% | - |
| 26.08.2026 | 15,20 | 15,30 | 15,10 | 15,20 | 0,00% | - |
| 25.08.2026 | 14,80 | 15,30 | 14,80 | 15,20 | 1,67% | - |
| 24.08.2026 | 14,85 | 15,00 | 14,85 | 14,95 | 1,01% | - |
| 21.08.2026 | 14,65 | 15,25 | 14,55 | 14,80 | -0,67% | - |
| 20.08.2026 | 14,40 | 15,15 | 14,35 | 14,90 | -1,65% | - |
| 19.08.2026 | 14,85 | 15,15 | 14,45 | 15,15 | -0,98% | - |
| 18.08.2026 | 15,05 | 15,55 | 15,05 | 15,30 | -1,92% | - |
| 17.08.2026 | 15,35 | 15,80 | 15,15 | 15,60 | 0,32% | - |
| 14.08.2026 | 15,45 | 15,80 | 15,05 | 15,55 | 2,30% | 3.000,00 |
| 13.08.2026 | 15,40 | 15,60 | 15,15 | 15,20 | -1,30% | - |
| 12.08.2026 | 15,20 | 15,55 | 14,85 | 15,40 | 0,33% | - |
| 11.08.2026 | 15,20 | 15,55 | 14,95 | 15,35 | -0,97% | - |
| 10.08.2026 | 15,00 | 15,90 | 15,00 | 15,50 | 2,31% | - |
| 07.08.2026 | 15,00 | 15,30 | 14,70 | 15,15 | 3,06% | - |
| 06.08.2026 | 14,45 | 16,00 | 14,40 | 14,70 | 1,73% | - |
| 05.08.2026 | 15,10 | 15,30 | 14,40 | 14,45 | -2,36% | - |
| 04.08.2026 | 14,35 | 15,50 | 14,35 | 14,80 | 5,71% | - |
| 03.08.2026 | 14,60 | 14,80 | 14,00 | 14,00 | -3,45% | - |
| 31.07.2026 | 14,80 | 14,90 | 14,40 | 14,50 | 2,84% | - |
| 30.07.2026 | 13,60 | 14,20 | 13,60 | 14,10 | 0,71% | - |
| 29.07.2026 | 13,80 | 14,30 | 13,80 | 14,00 | -1,75% | - |
| 28.07.2026 | 14,50 | 14,60 | 14,15 | 14,25 | 1,06% | - |
| 27.07.2026 | 15,10 | 15,10 | 14,05 | 14,10 | -2,42% | - |
| 24.07.2026 | 14,75 | 14,90 | 14,45 | 14,45 | -1,70% | - |
| 23.07.2026 | 15,25 | 15,40 | 14,65 | 14,70 | -3,61% | - |
| 22.07.2026 | 15,20 | 15,30 | 14,90 | 15,25 | 2,01% | - |
| 21.07.2026 | 14,00 | 15,00 | 14,00 | 14,95 | 3,10% | - |
| 20.07.2026 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | - |
| 17.07.2026 | 13,70 | 14,30 | 13,70 | 14,20 | -0,70% | - |
| 16.07.2026 | 14,90 | 14,90 | 14,10 | 14,30 | -3,70% | - |
| 15.07.2026 | 14,85 | 15,10 | 14,80 | 14,85 | 0,00% | - |
| 14.07.2026 | 14,80 | 15,25 | 14,70 | 14,85 | -0,34% | - |
| 13.07.2026 | 15,10 | 15,10 | 14,70 | 14,90 | -1,97% | - |
| 10.07.2026 | 15,40 | 15,50 | 15,00 | 15,20 | -1,30% | - |
| 09.07.2026 | 15,30 | 15,50 | 14,75 | 15,40 | 3,01% | - |
| 08.07.2026 | 15,15 | 15,30 | 14,65 | 14,95 | -1,32% | - |
| 07.07.2026 | 16,00 | 16,00 | 15,05 | 15,15 | -5,02% | - |
| 06.07.2026 | 16,20 | 16,20 | 15,40 | 15,95 | -1,54% | - |
| 03.07.2026 | 16,40 | 16,40 | 16,10 | 16,20 | -0,31% | 6.800,00 |
| 02.07.2026 | 16,70 | 16,70 | 16,10 | 16,25 | -2,99% | - |
| 01.07.2026 | 16,10 | 16,75 | 16,10 | 16,75 | 5,35% | - |
| 30.06.2026 | 15,50 | 16,10 | 15,35 | 15,90 | 2,25% | - |
| 29.06.2026 | 15,70 | 16,00 | 15,45 | 15,55 | -0,96% | - |
| 26.06.2026 | 15,55 | 15,85 | 15,40 | 15,70 | -4,27% | - |
| 25.06.2026 | 16,60 | 16,70 | 16,40 | 16,40 | 1,23% | - |
| 24.06.2026 | 16,35 | 16,40 | 16,20 | 16,20 | -0,31% | - |
| 23.06.2026 | 16,90 | 16,90 | 16,10 | 16,25 | -6,88% | - |
| 22.06.2026 | 16,90 | 17,45 | 16,70 | 17,45 | 5,12% | - |
| 19.06.2026 | 16,80 | 17,20 | 16,60 | 16,60 | -1,19% | - |
| 18.06.2026 | 16,90 | 17,20 | 16,70 | 16,80 | -0,59% | - |
| 17.06.2026 | 17,30 | 17,30 | 16,80 | 16,90 | -2,59% | - |
| 16.06.2026 | 17,50 | 17,60 | 17,25 | 17,35 | -1,14% | - |
| 15.06.2026 | 16,75 | 17,70 | 16,75 | 17,55 | 4,78% | - |
| 12.06.2026 | 16,65 | 16,95 | 16,35 | 16,75 | 0,60% | - |
| 11.06.2026 | 16,20 | 16,65 | 16,00 | 16,65 | 3,10% | - |
| 10.06.2026 | 17,35 | 17,35 | 16,10 | 16,15 | -6,65% | - |
| 09.06.2026 | 18,00 | 18,00 | 17,20 | 17,30 | -3,08% | - |
| 08.06.2026 | 17,75 | 17,90 | 17,20 | 17,85 | 0,56% | - |
| 05.06.2026 | 18,45 | 18,50 | 17,75 | 17,75 | -4,57% | - |
| 04.06.2026 | 18,80 | 18,85 | 18,50 | 18,60 | -2,36% | - |
| 03.06.2026 | 19,30 | 19,50 | 19,00 | 19,05 | 0,79% | - |
| 02.06.2026 | 18,05 | 19,10 | 18,05 | 18,90 | 4,71% | - |
| 01.06.2026 | 18,70 | 18,80 | 18,05 | 18,05 | -4,50% | - |
| 29.05.2026 | 18,90 | 19,10 | 18,80 | 18,90 | 0,00% | - |
| 28.05.2026 | 18,80 | 19,10 | 18,50 | 18,90 | -1,05% | - |