1,370€
-1,01%
Echtzeit-Aktienkurs Nordic Mining ASA
Bid:
Ask:
Aktienkurse zur Nordic Mining ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,41 | 1,45 | 1,41 | 1,42 | 2,53% | - |
| 11.12.2025 | 1,37 | 1,38 | 1,36 | 1,38 | 0,87% | - |
| 10.12.2025 | 1,38 | 1,39 | 1,36 | 1,37 | 1,18% | - |
| 09.12.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -2,16% | - |
| 08.12.2025 | 1,35 | 1,41 | 1,35 | 1,39 | 4,37% | 1.040,00 |
| 05.12.2025 | 1,35 | 1,36 | 1,33 | 1,33 | 0,45% | - |
| 04.12.2025 | 1,34 | 1,36 | 1,32 | 1,32 | -0,75% | - |
| 03.12.2025 | 1,32 | 1,36 | 1,32 | 1,33 | 3,58% | - |
| 02.12.2025 | 1,36 | 1,36 | 1,29 | 1,29 | -3,89% | - |
| 01.12.2025 | 1,30 | 1,37 | 1,30 | 1,34 | 4,69% | - |
| 28.11.2025 | 1,30 | 1,31 | 1,28 | 1,28 | -0,31% | - |
| 27.11.2025 | 1,29 | 1,30 | 1,28 | 1,28 | 0,94% | - |
| 26.11.2025 | 1,28 | 1,29 | 1,27 | 1,27 | 2,09% | - |
| 25.11.2025 | 1,24 | 1,30 | 1,24 | 1,24 | 2,30% | - |
| 24.11.2025 | 1,24 | 1,25 | 1,21 | 1,22 | 0,83% | 35.000,00 |
| 21.11.2025 | 1,23 | 1,25 | 1,20 | 1,21 | -1,95% | - |
| 20.11.2025 | 1,25 | 1,26 | 1,23 | 1,23 | 1,15% | - |
| 19.11.2025 | 1,23 | 1,27 | 1,22 | 1,22 | -0,33% | - |
| 18.11.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -1,13% | 1.011,00 |
| 17.11.2025 | 1,28 | 1,30 | 1,23 | 1,23 | -1,44% | - |
| 14.11.2025 | 1,27 | 1,30 | 1,25 | 1,25 | -0,16% | - |
| 13.11.2025 | 1,28 | 1,30 | 1,25 | 1,25 | -1,49% | - |
| 12.11.2025 | 1,31 | 1,33 | 1,26 | 1,27 | -0,08% | - |
| 11.11.2025 | 1,22 | 1,38 | 1,21 | 1,27 | 4,77% | - |
| 10.11.2025 | 1,22 | 1,23 | 1,18 | 1,22 | 6,11% | - |
| 07.11.2025 | 1,16 | 1,20 | 1,15 | 1,15 | -1,04% | - |
| 06.11.2025 | 1,20 | 1,22 | 1,16 | 1,16 | -1,36% | - |
| 05.11.2025 | 1,22 | 1,24 | 1,17 | 1,17 | -2,33% | - |
| 04.11.2025 | 1,25 | 1,27 | 1,20 | 1,20 | -5,28% | - |
| 03.11.2025 | 1,27 | 1,28 | 1,25 | 1,27 | 1,85% | - |
| 31.10.2025 | 1,21 | 1,28 | 1,18 | 1,25 | 6,86% | - |
| 30.10.2025 | 1,21 | 1,22 | 1,17 | 1,17 | -1,52% | - |
| 29.10.2025 | 1,18 | 1,21 | 1,17 | 1,18 | 1,37% | - |
| 28.10.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -2,18% | - |
| 27.10.2025 | 1,22 | 1,23 | 1,19 | 1,19 | -1,40% | - |
| 24.10.2025 | 1,23 | 1,24 | 1,19 | 1,21 | -1,30% | - |
| 23.10.2025 | 1,18 | 1,25 | 1,18 | 1,23 | 5,23% | - |
| 22.10.2025 | 1,18 | 1,20 | 1,17 | 1,17 | 0,34% | - |
| 21.10.2025 | 1,22 | 1,24 | 1,16 | 1,16 | -2,84% | - |
| 20.10.2025 | 1,23 | 1,26 | 1,20 | 1,20 | -0,99% | - |
| 17.10.2025 | 1,22 | 1,22 | 1,17 | 1,21 | 0,33% | - |
| 16.10.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -1,31% | - |
| 15.10.2025 | 1,25 | 1,27 | 1,22 | 1,22 | 0,16% | - |
| 14.10.2025 | 1,25 | 1,26 | 1,22 | 1,22 | -1,46% | - |
| 13.10.2025 | 1,25 | 1,26 | 1,23 | 1,24 | -0,32% | - |
| 10.10.2025 | 1,31 | 1,31 | 1,24 | 1,24 | -4,47% | - |
| 09.10.2025 | 1,33 | 1,36 | 1,30 | 1,30 | -0,92% | 90,00 |
| 08.10.2025 | 1,29 | 1,36 | 1,29 | 1,31 | 2,18% | - |
| 07.10.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -1,99% | - |
| 06.10.2025 | 1,32 | 1,35 | 1,30 | 1,31 | -1,21% | - |
| 03.10.2025 | 1,35 | 1,35 | 1,31 | 1,32 | -1,41% | - |
| 02.10.2025 | 1,33 | 1,36 | 1,31 | 1,34 | 1,21% | - |
| 01.10.2025 | 1,26 | 1,33 | 1,26 | 1,33 | 3,59% | - |
| 30.09.2025 | 1,28 | 1,31 | 1,27 | 1,28 | 0,08% | - |
| 29.09.2025 | 1,29 | 1,29 | 1,24 | 1,28 | -0,47% | - |
| 26.09.2025 | 1,44 | 1,44 | 1,19 | 1,29 | -10,51% | 8.050,00 |
| 25.09.2025 | 1,44 | 1,47 | 1,43 | 1,44 | 0,00% | - |
| 24.09.2025 | 1,42 | 1,44 | 1,40 | 1,44 | 1,84% | - |
| 23.09.2025 | 1,42 | 1,44 | 1,41 | 1,41 | -0,98% | - |
| 22.09.2025 | 1,43 | 1,44 | 1,41 | 1,43 | -0,07% | - |
| 19.09.2025 | 1,46 | 1,46 | 1,42 | 1,43 | -2,19% | - |
| 18.09.2025 | 1,50 | 1,52 | 1,45 | 1,46 | -2,74% | - |
| 17.09.2025 | 1,53 | 1,55 | 1,49 | 1,50 | -2,91% | - |
| 16.09.2025 | 1,45 | 1,56 | 1,45 | 1,54 | 7,45% | - |
| 15.09.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -2,38% | - |
| 12.09.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 0,89% | - |
| 11.09.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,41% | - |
| 10.09.2025 | 1,49 | 1,49 | 1,45 | 1,47 | -1,35% | - |
| 09.09.2025 | 1,46 | 1,49 | 1,43 | 1,49 | 0,47% | - |
| 08.09.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 0,61% | - |
| 05.09.2025 | 1,47 | 1,49 | 1,46 | 1,47 | -0,07% | - |
| 04.09.2025 | 1,48 | 1,48 | 1,45 | 1,47 | -0,54% | 250,00 |
| 03.09.2025 | 1,52 | 1,52 | 1,47 | 1,48 | -2,64% | - |
| 02.09.2025 | 1,54 | 1,55 | 1,51 | 1,52 | -1,56% | - |
| 01.09.2025 | 1,54 | 1,55 | 1,51 | 1,54 | -0,06% | - |
| 29.08.2025 | 1,53 | 1,55 | 1,49 | 1,54 | 0,98% | 110,00 |
| 28.08.2025 | 1,52 | 1,54 | 1,48 | 1,53 | 0,73% | - |
| 27.08.2025 | 1,52 | 1,54 | 1,44 | 1,52 | -0,07% | - |
| 26.08.2025 | 1,55 | 1,57 | 1,49 | 1,52 | -2,63% | - |
| 25.08.2025 | 1,54 | 1,57 | 1,53 | 1,56 | 1,23% | - |
| 22.08.2025 | 1,52 | 1,57 | 1,52 | 1,54 | 0,72% | - |
| 21.08.2025 | 1,53 | 1,53 | 1,51 | 1,53 | 1,33% | - |
| 20.08.2025 | 1,53 | 1,55 | 1,50 | 1,51 | -1,18% | - |
| 19.08.2025 | 1,54 | 1,57 | 1,49 | 1,53 | -0,20% | - |
| 18.08.2025 | 1,57 | 1,57 | 1,50 | 1,53 | -2,24% | - |
| 15.08.2025 | 1,53 | 1,59 | 1,50 | 1,57 | 2,69% | 120,00 |
| 14.08.2025 | 1,56 | 1,56 | 1,46 | 1,52 | -2,43% | 3.000,00 |
| 13.08.2025 | 1,97 | 1,97 | 1,40 | 1,56 | -20,55% | - |
| 12.08.2025 | 1,96 | 2,00 | 1,94 | 1,97 | 0,67% | - |
| 11.08.2025 | 1,96 | 1,96 | 1,93 | 1,95 | -0,36% | - |
| 08.08.2025 | 1,95 | 1,98 | 1,93 | 1,96 | 0,51% | - |
| 07.08.2025 | 1,93 | 1,99 | 1,90 | 1,95 | 1,88% | - |
| 06.08.2025 | 1,89 | 1,94 | 1,89 | 1,91 | 0,42% | - |
| 05.08.2025 | 1,91 | 1,92 | 1,88 | 1,91 | 0,05% | - |
| 04.08.2025 | 1,93 | 1,94 | 1,89 | 1,91 | -0,73% | - |
| 01.08.2025 | 1,98 | 1,99 | 1,91 | 1,92 | -3,42% | - |
| 31.07.2025 | 1,99 | 2,00 | 1,94 | 1,99 | 0,20% | - |
| 30.07.2025 | 1,98 | 1,99 | 1,94 | 1,98 | 0,10% | - |
| 29.07.2025 | 1,99 | 2,00 | 1,95 | 1,98 | 0,00% | - |
| 28.07.2025 | 1,97 | 2,00 | 1,96 | 1,98 | 0,41% | - |