2,003€
-1,57%
Echtzeit-Aktienkurs NORDIC MINING ASA NK 12
Bid:
Ask:
Aktienkurse zur NORDIC MINING ASA NK 12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,49% | 300,00 |
| 29.05.2025 | 2,06 | 2,07 | 2,03 | 2,04 | -0,97% | - |
| 28.05.2025 | 2,03 | 2,06 | 1,99 | 2,06 | 2,49% | 3.230,00 |
| 27.05.2025 | 2,05 | 2,08 | 2,01 | 2,01 | -3,37% | 12.605,00 |
| 26.05.2025 | 1,89 | 2,08 | 1,89 | 2,08 | 13,39% | 18.330,00 |
| 23.05.2025 | 1,76 | 1,92 | 1,76 | 1,83 | 3,04% | 7.125,00 |
| 22.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,52% | 30,00 |
| 21.05.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 0,55% | 208,00 |
| 20.05.2025 | 1,82 | 1,83 | 1,81 | 1,81 | -0,11% | 3.997,00 |
| 19.05.2025 | 1,86 | 1,86 | 1,81 | 1,81 | -2,05% | 579,00 |
| 16.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,20% | 168,00 |
| 15.05.2025 | 1,89 | 1,89 | 1,83 | 1,83 | -4,89% | 2.333,00 |
| 14.05.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 4,57% | 8.018,00 |
| 13.05.2025 | 1,92 | 1,92 | 1,84 | 1,84 | -4,47% | 2.453,00 |
| 12.05.2025 | 1,69 | 1,93 | 1,69 | 1,93 | 14,78% | 17.281,00 |
| 09.05.2025 | 1,69 | 1,69 | 1,68 | 1,68 | 0,60% | 8.200,00 |
| 08.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,14% | 1,00 |
| 07.05.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,47% | 1.307,00 |
| 06.05.2025 | 1,72 | 1,72 | 1,70 | 1,71 | 0,94% | 12.421,00 |
| 05.05.2025 | 1,76 | 1,76 | 1,70 | 1,70 | -4,28% | 1.152,00 |
| 02.05.2025 | 1,75 | 1,77 | 1,71 | 1,77 | 0,57% | 28.705,00 |
| 30.04.2025 | 1,74 | 1,76 | 1,74 | 1,76 | -1,78% | 27.215,00 |
| 29.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,16% | 120,00 |
| 28.04.2025 | 1,75 | 1,76 | 1,75 | 1,76 | -0,68% | 320,00 |
| 25.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,03% | 1.000,00 |
| 24.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,11% | 10,00 |
| 23.04.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -1,46% | 5.912,00 |
| 22.04.2025 | 1,78 | 1,78 | 1,74 | 1,78 | 2,54% | 7.290,00 |
| 17.04.2025 | 1,74 | 1,74 | 1,70 | 1,73 | 0,58% | 8.952,00 |
| 16.04.2025 | 1,70 | 1,76 | 1,70 | 1,72 | 0,00% | 8.142,00 |
| 15.04.2025 | 1,71 | 1,72 | 1,69 | 1,72 | 3,36% | 3.014,00 |
| 14.04.2025 | 1,65 | 1,67 | 1,62 | 1,67 | 5,58% | 7.451,00 |
| 11.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,75% | 2.250,00 |
| 10.04.2025 | 1,60 | 1,67 | 1,59 | 1,59 | 0,51% | 6.861,00 |
| 09.04.2025 | 1,51 | 1,58 | 1,49 | 1,58 | 5,47% | 4.909,00 |
| 08.04.2025 | 1,59 | 1,59 | 1,50 | 1,50 | -4,58% | 2.791,00 |
| 07.04.2025 | 1,49 | 1,57 | 1,40 | 1,57 | 3,42% | 7.377,00 |
| 04.04.2025 | 1,58 | 1,58 | 1,52 | 1,52 | -2,04% | 5.835,00 |
| 03.04.2025 | 1,58 | 1,66 | 1,55 | 1,55 | -9,47% | 45.674,00 |
| 02.04.2025 | 1,80 | 1,80 | 1,68 | 1,71 | -3,49% | 902,00 |
| 01.04.2025 | 1,82 | 1,82 | 1,78 | 1,78 | 0,85% | 8.109,00 |
| 31.03.2025 | 1,91 | 1,91 | 1,75 | 1,76 | -8,57% | 7.118,00 |
| 28.03.2025 | 1,92 | 1,93 | 1,90 | 1,93 | 3,03% | 1.256,00 |
| 27.03.2025 | 1,86 | 1,88 | 1,86 | 1,87 | -0,56% | 1.100,00 |
| 26.03.2025 | 1,83 | 1,88 | 1,83 | 1,88 | 2,68% | 2.041,00 |
| 25.03.2025 | 1,80 | 1,83 | 1,80 | 1,83 | 0,88% | 2.151,00 |
| 24.03.2025 | 1,85 | 1,85 | 1,82 | 1,82 | -1,73% | 1.554,00 |
| 21.03.2025 | 1,77 | 1,85 | 1,77 | 1,85 | 2,04% | 1.020,00 |
| 20.03.2025 | 1,80 | 1,83 | 1,80 | 1,81 | -1,52% | 16.171,00 |
| 19.03.2025 | 1,81 | 1,84 | 1,80 | 1,84 | 2,97% | 771,00 |
| 18.03.2025 | 1,82 | 1,83 | 1,78 | 1,79 | -2,62% | 3.851,00 |
| 17.03.2025 | 1,78 | 1,83 | 1,78 | 1,83 | 2,46% | 1.152,00 |
| 14.03.2025 | 1,82 | 1,82 | 1,78 | 1,79 | -2,24% | 6.875,00 |
| 13.03.2025 | 1,80 | 1,83 | 1,80 | 1,83 | 0,72% | 9.453,00 |
| 12.03.2025 | 1,81 | 1,82 | 1,76 | 1,82 | 3,52% | 12.743,00 |
| 11.03.2025 | 1,78 | 1,79 | 1,76 | 1,76 | 0,24% | 2.592,00 |
| 10.03.2025 | 1,86 | 1,86 | 1,75 | 1,75 | -7,16% | 4.013,00 |
| 07.03.2025 | 1,79 | 1,89 | 1,79 | 1,89 | 9,71% | 2.262,00 |
| 06.03.2025 | 1,79 | 1,79 | 1,72 | 1,72 | -3,21% | 16.251,00 |
| 05.03.2025 | 1,90 | 2,01 | 1,78 | 1,78 | -1,88% | 6.392,00 |
| 04.03.2025 | 1,84 | 1,85 | 1,80 | 1,81 | -6,99% | 5.576,00 |
| 03.03.2025 | 1,98 | 1,98 | 1,90 | 1,95 | -2,26% | 10.657,00 |
| 28.02.2025 | 1,94 | 1,99 | 1,94 | 1,99 | 0,15% | 8.485,00 |
| 27.02.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 1,43% | 423,00 |
| 26.02.2025 | 1,91 | 1,97 | 1,91 | 1,96 | 1,55% | 2.775,00 |
| 25.02.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 1,85% | 1.101,00 |
| 24.02.2025 | 1,93 | 1,95 | 1,90 | 1,90 | -0,99% | 3.259,00 |
| 21.02.2025 | 1,92 | 1,94 | 1,91 | 1,91 | -0,47% | 4.300,00 |
| 20.02.2025 | 2,00 | 2,00 | 1,90 | 1,92 | -3,51% | 7.620,00 |
| 19.02.2025 | 2,01 | 2,02 | 1,99 | 1,99 | 0,25% | 2.611,00 |
| 18.02.2025 | 1,95 | 1,99 | 1,95 | 1,99 | 1,17% | 1.200,00 |
| 17.02.2025 | 1,99 | 1,99 | 1,95 | 1,97 | 0,00% | 1.707,00 |
| 14.02.2025 | 2,00 | 2,02 | 1,97 | 1,97 | -2,38% | 1.910,00 |
| 13.02.2025 | 1,98 | 2,01 | 1,97 | 2,01 | 5,17% | 8.624,00 |
| 12.02.2025 | 1,92 | 1,92 | 1,91 | 1,91 | 2,79% | 13.500,00 |
| 11.02.2025 | 1,80 | 1,86 | 1,79 | 1,86 | -3,97% | 7.167,00 |
| 10.02.2025 | 1,87 | 1,94 | 1,87 | 1,94 | 4,14% | 3.752,00 |
| 07.02.2025 | 1,80 | 1,91 | 1,80 | 1,86 | 0,70% | 2.822,00 |
| 06.02.2025 | 1,84 | 1,85 | 1,79 | 1,85 | 2,38% | 4.889,00 |
| 05.02.2025 | 1,83 | 1,83 | 1,81 | 1,81 | 0,50% | 3.266,00 |
| 04.02.2025 | 1,83 | 1,83 | 1,79 | 1,80 | -0,77% | 1.630,00 |
| 03.02.2025 | 1,82 | 1,82 | 1,80 | 1,81 | -3,82% | 15.401,00 |
| 31.01.2025 | 1,86 | 1,89 | 1,86 | 1,88 | -0,53% | 2.950,00 |
| 30.01.2025 | 1,86 | 1,89 | 1,85 | 1,89 | 6,71% | 2.370,00 |
| 29.01.2025 | 1,81 | 1,81 | 1,77 | 1,77 | -1,33% | 1.220,00 |
| 28.01.2025 | 1,76 | 1,80 | 1,76 | 1,80 | 1,18% | 1.374,00 |
| 27.01.2025 | 1,80 | 1,80 | 1,74 | 1,78 | -2,36% | 4.150,00 |
| 24.01.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 1,11% | 413,00 |
| 23.01.2025 | 1,78 | 1,82 | 1,78 | 1,80 | -1,15% | 2.822,00 |
| 22.01.2025 | 1,83 | 1,83 | 1,82 | 1,82 | 0,33% | 2.000,00 |
| 21.01.2025 | 1,79 | 1,86 | 1,75 | 1,82 | 1,45% | 12.782,00 |
| 20.01.2025 | 1,83 | 1,84 | 1,77 | 1,79 | -1,87% | 19.016,00 |
| 17.01.2025 | 1,83 | 1,83 | 1,79 | 1,82 | -1,78% | 13.222,00 |
| 16.01.2025 | 1,91 | 1,91 | 1,83 | 1,86 | -6,64% | 31.914,00 |
| 15.01.2025 | 2,02 | 2,02 | 1,97 | 1,99 | -2,07% | 11.604,00 |
| 14.01.2025 | 1,99 | 2,03 | 1,99 | 2,03 | 1,70% | 2.101,00 |
| 13.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -3,99% | 2.500,00 |
| 10.01.2025 | 2,05 | 2,08 | 2,05 | 2,08 | -1,47% | 2.659,00 |
| 09.01.2025 | 2,07 | 2,11 | 2,07 | 2,11 | 5,50% | 3.350,00 |
| 08.01.2025 | 2,02 | 2,05 | 2,00 | 2,00 | -2,96% | 13.234,00 |