1,000€
0,81%
Echtzeit-Aktienkurs Nordic Mining ASA
Bid:
Ask:
Aktienkurse zur Nordic Mining ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 1,01 | 1,02 | 0,99 | 0,99 | -2,17% | 4.764,00 |
| 02.02.2026 | 1,02 | 1,02 | 1,01 | 1,01 | -3,80% | 6.174,00 |
| 30.01.2026 | 1,04 | 1,05 | 1,04 | 1,05 | -0,57% | 11.100,00 |
| 29.01.2026 | 1,05 | 1,07 | 1,04 | 1,06 | 1,34% | 14.405,00 |
| 28.01.2026 | 1,03 | 1,05 | 1,03 | 1,05 | 1,55% | 2.043,00 |
| 27.01.2026 | 1,01 | 1,05 | 0,99 | 1,03 | 3,00% | 54.128,00 |
| 26.01.2026 | 1,01 | 1,01 | 1,00 | 1,00 | -1,19% | 9.546,00 |
| 23.01.2026 | 1,00 | 1,03 | 0,99 | 1,01 | 1,61% | 10.099,00 |
| 22.01.2026 | 1,00 | 1,03 | 1,00 | 1,00 | 2,68% | 5.483,00 |
| 21.01.2026 | 1,00 | 1,00 | 0,97 | 0,97 | -3,00% | 28.660,00 |
| 20.01.2026 | 1,02 | 1,05 | 0,99 | 1,00 | -2,72% | 42.291,00 |
| 19.01.2026 | 1,05 | 1,05 | 1,03 | 1,03 | -3,02% | 77.939,00 |
| 16.01.2026 | 1,34 | 1,34 | 1,06 | 1,06 | -21,94% | 65.493,00 |
| 15.01.2026 | 1,42 | 1,42 | 1,28 | 1,36 | -4,37% | 17.911,00 |
| 14.01.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -0,56% | 1.500,00 |
| 13.01.2026 | 1,42 | 1,44 | 1,42 | 1,43 | -0,56% | 19.691,00 |
| 12.01.2026 | 1,43 | 1,44 | 1,42 | 1,44 | -0,83% | 1.450,00 |
| 09.01.2026 | 1,45 | 1,47 | 1,44 | 1,45 | -2,82% | 15.750,00 |
| 08.01.2026 | 1,48 | 1,49 | 1,43 | 1,49 | 0,54% | 13.259,00 |
| 07.01.2026 | 1,51 | 1,51 | 1,48 | 1,48 | -3,52% | 4.680,00 |
| 06.01.2026 | 1,51 | 1,54 | 1,51 | 1,54 | -0,13% | 891,00 |
| 05.01.2026 | 1,52 | 1,61 | 1,49 | 1,54 | 0,52% | 183.372,00 |
| 02.01.2026 | 1,60 | 1,60 | 1,49 | 1,53 | 0,13% | 3.708,00 |
| 30.12.2025 | 1,52 | 1,54 | 1,52 | 1,53 | -1,29% | 7.603,00 |
| 29.12.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 3,75% | 2.270,00 |
| 23.12.2025 | 1,49 | 1,51 | 1,49 | 1,49 | -1,45% | 5.772,00 |
| 22.12.2025 | 1,49 | 1,51 | 1,48 | 1,51 | 1,61% | 9.903,00 |
| 19.12.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 2,05% | 1.764,00 |
| 18.12.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 3,99% | 1.044,00 |
| 17.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,29% | 6.250,00 |
| 16.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 1.000,00 |
| 15.12.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -2,37% | 1.127,00 |
| 12.12.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -0,69% | 17.143,00 |
| 11.12.2025 | 1,39 | 1,44 | 1,39 | 1,44 | 6,33% | 2.832,00 |
| 10.12.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -1,31% | 251,00 |
| 09.12.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -1,01% | 1.197,00 |
| 08.12.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 2,96% | 630,00 |
| 05.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,03% | 3.400,00 |
| 03.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 4,12% | 200,00 |
| 02.12.2025 | 1,38 | 1,38 | 1,31 | 1,31 | -2,82% | 10.435,00 |
| 01.12.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 3,69% | 4.708,00 |
| 28.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 1.000,00 |
| 26.11.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 5,56% | 16.014,00 |
| 24.11.2025 | 1,23 | 1,24 | 1,21 | 1,22 | 0,49% | 2.445,00 |
| 21.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,72% | 97,00 |
| 20.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,48% | 100,00 |
| 19.11.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 0,48% | 51,00 |
| 18.11.2025 | 1,23 | 1,25 | 1,23 | 1,24 | -1,28% | 42.161,00 |
| 17.11.2025 | 1,26 | 1,28 | 1,25 | 1,25 | -0,48% | 2.506,00 |
| 14.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,16% | 250,00 |
| 13.11.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -1,87% | 2.250,00 |
| 12.11.2025 | 1,32 | 1,32 | 1,28 | 1,29 | -1,98% | 7.100,00 |
| 11.11.2025 | 1,28 | 1,36 | 1,28 | 1,31 | 2,50% | 6.505,00 |
| 10.11.2025 | 1,17 | 1,28 | 1,17 | 1,28 | 10,92% | 4.061,00 |
| 07.11.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -3,83% | 6.991,00 |
| 06.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,48% | 100,00 |
| 05.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 1.705,00 |
| 04.11.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -2,72% | 445,00 |
| 03.11.2025 | 1,28 | 1,29 | 1,25 | 1,25 | 0,00% | 12.171,00 |
| 31.10.2025 | 1,19 | 1,25 | 1,19 | 1,25 | 4,86% | 4.225,00 |
| 30.10.2025 | 1,23 | 1,23 | 1,18 | 1,19 | -0,50% | 3.285,00 |
| 29.10.2025 | 1,18 | 1,20 | 1,17 | 1,20 | 1,18% | 1.550,00 |
| 28.10.2025 | 1,19 | 1,19 | 1,18 | 1,19 | 0,68% | 4.033,00 |
| 27.10.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -2,00% | 105,00 |
| 24.10.2025 | 1,22 | 1,22 | 1,19 | 1,20 | -0,99% | 2.581,00 |
| 23.10.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 4,30% | 536,00 |
| 22.10.2025 | 1,17 | 1,19 | 1,16 | 1,16 | -3,64% | 1.030,00 |
| 21.10.2025 | 1,24 | 1,24 | 1,20 | 1,21 | -2,27% | 3.225,00 |
| 20.10.2025 | 1,25 | 1,25 | 1,22 | 1,24 | 0,16% | 7.229,00 |
| 17.10.2025 | 1,20 | 1,23 | 1,18 | 1,23 | 0,16% | 25.020,00 |
| 16.10.2025 | 1,24 | 1,24 | 1,22 | 1,23 | -1,91% | 4.742,00 |
| 15.10.2025 | 1,25 | 1,26 | 1,23 | 1,26 | 2,11% | 9.436,00 |
| 14.10.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -1,44% | 1.287,00 |
| 13.10.2025 | 1,24 | 1,25 | 1,24 | 1,25 | -1,58% | 302,00 |
| 10.10.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -3,35% | 20.300,00 |
| 09.10.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -2,09% | 280,00 |
| 08.10.2025 | 1,32 | 1,37 | 1,32 | 1,34 | 3,72% | 4.064,00 |
| 07.10.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,15% | 2.835,00 |
| 06.10.2025 | 1,34 | 1,34 | 1,29 | 1,29 | -1,37% | 2.469,00 |
| 03.10.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -1,50% | 1.612,00 |
| 02.10.2025 | 1,35 | 1,36 | 1,33 | 1,33 | -0,60% | 3.122,00 |
| 01.10.2025 | 1,25 | 1,34 | 1,25 | 1,34 | 6,01% | 5.542,00 |
| 30.09.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -1,10% | 2.300,00 |
| 29.09.2025 | 1,27 | 1,28 | 1,25 | 1,28 | -1,39% | 10.311,00 |
| 26.09.2025 | 1,21 | 1,30 | 1,19 | 1,30 | -9,37% | 25.493,00 |
| 25.09.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,56% | 2.473,00 |
| 24.09.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,42% | 15.819,00 |
| 23.09.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -0,56% | 889,00 |
| 22.09.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,00% | 2.234,00 |
| 19.09.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,93% | 6.694,00 |
| 18.09.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -0,27% | 155,00 |
| 17.09.2025 | 1,51 | 1,52 | 1,46 | 1,46 | -4,59% | 9.032,00 |
| 16.09.2025 | 1,45 | 1,54 | 1,45 | 1,53 | 5,10% | 12.134,00 |
| 15.09.2025 | 1,43 | 1,46 | 1,43 | 1,45 | 4,46% | 1.076,00 |
| 12.09.2025 | 1,48 | 1,48 | 1,35 | 1,39 | -5,44% | 40.079,00 |
| 11.09.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -1,08% | 350,00 |
| 09.09.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 2,62% | 6.094,00 |
| 08.09.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -0,14% | 376,00 |
| 05.09.2025 | 1,46 | 1,49 | 1,45 | 1,45 | -1,09% | 4.216,00 |
| 04.09.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 0,14% | 4.162,00 |