1,992€
0,20%
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 | 2,04 | 2,05 | 2,00 | 2,00 | -1,57% | - |
| 29.05.2025 | 2,06 | 2,06 | 2,03 | 2,04 | -0,10% | - |
| 28.05.2025 | 2,01 | 2,05 | 1,98 | 2,04 | 0,74% | - |
| 27.05.2025 | 2,03 | 2,09 | 2,01 | 2,02 | -1,75% | 500,00 |
| 26.05.2025 | 1,82 | 2,06 | 1,82 | 2,06 | 12,46% | 160,00 |
| 23.05.2025 | 1,78 | 1,93 | 1,76 | 1,83 | 2,92% | - |
| 22.05.2025 | 1,81 | 1,81 | 1,74 | 1,78 | -1,39% | - |
| 21.05.2025 | 1,80 | 1,83 | 1,78 | 1,80 | 0,00% | - |
| 20.05.2025 | 1,83 | 1,84 | 1,80 | 1,80 | -2,12% | - |
| 19.05.2025 | 1,85 | 1,87 | 1,79 | 1,84 | -0,97% | 50,00 |
| 16.05.2025 | 1,84 | 1,87 | 1,84 | 1,86 | 1,03% | - |
| 15.05.2025 | 1,86 | 1,89 | 1,83 | 1,84 | -1,18% | - |
| 14.05.2025 | 1,88 | 1,90 | 1,85 | 1,86 | 0,27% | - |
| 13.05.2025 | 1,90 | 1,93 | 1,86 | 1,86 | -2,93% | - |
| 12.05.2025 | 1,71 | 1,94 | 1,70 | 1,91 | 12,99% | - |
| 09.05.2025 | 1,70 | 1,71 | 1,68 | 1,69 | 0,24% | - |
| 08.05.2025 | 1,72 | 1,72 | 1,67 | 1,69 | -1,63% | - |
| 07.05.2025 | 1,71 | 1,73 | 1,69 | 1,72 | -0,46% | - |
| 06.05.2025 | 1,68 | 1,74 | 1,68 | 1,73 | 0,94% | - |
| 05.05.2025 | 1,78 | 1,79 | 1,71 | 1,71 | -4,58% | - |
| 02.05.2025 | 1,76 | 1,79 | 1,71 | 1,79 | 2,17% | - |
| 30.04.2025 | 1,75 | 1,77 | 1,72 | 1,75 | -1,41% | - |
| 29.04.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 2,24% | - |
| 28.04.2025 | 1,77 | 1,78 | 1,73 | 1,74 | -2,19% | - |
| 25.04.2025 | 1,76 | 1,78 | 1,74 | 1,78 | 1,48% | - |
| 24.04.2025 | 1,74 | 1,76 | 1,72 | 1,75 | 0,69% | - |
| 23.04.2025 | 1,80 | 1,80 | 1,73 | 1,74 | -2,52% | - |
| 22.04.2025 | 1,80 | 1,81 | 1,72 | 1,79 | -1,11% | - |
| 17.04.2025 | 1,79 | 1,81 | 1,77 | 1,81 | 1,23% | 1.645,00 |
| 16.04.2025 | 1,70 | 1,79 | 1,69 | 1,78 | 4,21% | - |
| 15.04.2025 | 1,66 | 1,73 | 1,66 | 1,71 | 3,19% | - |
| 14.04.2025 | 1,61 | 1,67 | 1,60 | 1,66 | 3,43% | - |
| 11.04.2025 | 1,56 | 1,62 | 1,56 | 1,60 | 2,69% | 750,00 |
| 10.04.2025 | 1,55 | 1,67 | 1,55 | 1,56 | -3,82% | 12.000,00 |
| 09.04.2025 | 1,49 | 1,64 | 1,46 | 1,62 | 5,39% | - |
| 08.04.2025 | 1,55 | 1,58 | 1,48 | 1,54 | -1,41% | - |
| 07.04.2025 | 1,52 | 1,58 | 1,40 | 1,56 | 2,36% | - |
| 04.04.2025 | 1,55 | 1,59 | 1,52 | 1,53 | -2,18% | - |
| 03.04.2025 | 1,68 | 1,68 | 1,56 | 1,56 | -8,12% | - |
| 02.04.2025 | 1,79 | 1,80 | 1,67 | 1,70 | -5,19% | - |
| 01.04.2025 | 1,79 | 1,82 | 1,78 | 1,79 | 0,34% | - |
| 31.03.2025 | 1,89 | 1,89 | 1,69 | 1,79 | -6,25% | - |
| 28.03.2025 | 1,90 | 1,92 | 1,88 | 1,91 | 0,05% | - |
| 27.03.2025 | 1,89 | 1,92 | 1,86 | 1,90 | 0,42% | 3.000,00 |
| 26.03.2025 | 1,85 | 1,91 | 1,83 | 1,90 | 2,43% | 1.400,00 |
| 25.03.2025 | 1,82 | 1,85 | 1,80 | 1,85 | 1,76% | - |
| 24.03.2025 | 1,84 | 1,86 | 1,79 | 1,82 | -0,44% | - |
| 21.03.2025 | 1,82 | 1,84 | 1,80 | 1,83 | 1,73% | - |
| 20.03.2025 | 1,82 | 1,84 | 1,79 | 1,80 | -1,32% | - |
| 19.03.2025 | 1,80 | 1,83 | 1,79 | 1,82 | 0,94% | - |
| 18.03.2025 | 1,82 | 1,84 | 1,80 | 1,80 | -0,99% | - |
| 17.03.2025 | 1,80 | 1,83 | 1,79 | 1,82 | 0,66% | - |
| 14.03.2025 | 1,78 | 1,82 | 1,77 | 1,81 | 1,80% | - |
| 13.03.2025 | 1,79 | 1,85 | 1,77 | 1,78 | -1,00% | - |
| 12.03.2025 | 1,79 | 1,80 | 1,77 | 1,80 | 0,67% | - |
| 11.03.2025 | 1,81 | 1,81 | 1,75 | 1,78 | -1,71% | - |
| 10.03.2025 | 1,88 | 1,88 | 1,77 | 1,81 | -3,87% | 995,00 |
| 07.03.2025 | 1,77 | 1,89 | 1,77 | 1,89 | 6,43% | 798,00 |
| 06.03.2025 | 1,78 | 1,79 | 1,72 | 1,77 | -0,39% | - |
| 05.03.2025 | 1,80 | 2,05 | 1,72 | 1,78 | -1,17% | - |
| 04.03.2025 | 1,94 | 1,94 | 1,80 | 1,80 | -7,36% | - |
| 03.03.2025 | 1,98 | 1,99 | 1,88 | 1,94 | -1,42% | - |
| 28.02.2025 | 1,95 | 1,98 | 1,92 | 1,97 | 0,97% | - |
| 27.02.2025 | 1,97 | 1,98 | 1,92 | 1,95 | -0,56% | 150,00 |
| 26.02.2025 | 1,94 | 1,99 | 1,90 | 1,96 | 1,97% | - |
| 25.02.2025 | 1,90 | 1,94 | 1,90 | 1,93 | 0,63% | - |
| 24.02.2025 | 1,96 | 1,96 | 1,89 | 1,91 | -1,24% | - |
| 21.02.2025 | 1,94 | 1,96 | 1,92 | 1,94 | -0,36% | - |
| 20.02.2025 | 1,99 | 2,02 | 1,91 | 1,95 | -1,92% | - |
| 19.02.2025 | 2,00 | 2,03 | 1,98 | 1,98 | -0,95% | - |
| 18.02.2025 | 1,96 | 2,01 | 1,95 | 2,00 | 2,30% | - |
| 17.02.2025 | 1,97 | 1,99 | 1,93 | 1,96 | -0,31% | - |
| 14.02.2025 | 1,99 | 2,00 | 1,96 | 1,96 | -1,46% | - |
| 13.02.2025 | 1,88 | 2,00 | 1,85 | 1,99 | 4,62% | - |
| 12.02.2025 | 1,85 | 1,93 | 1,85 | 1,90 | 2,59% | - |
| 11.02.2025 | 1,92 | 1,92 | 1,74 | 1,86 | -3,63% | - |
| 10.02.2025 | 1,87 | 1,93 | 1,86 | 1,93 | 3,16% | - |
| 07.02.2025 | 1,85 | 1,90 | 1,84 | 1,87 | 1,97% | - |
| 06.02.2025 | 1,83 | 1,87 | 1,81 | 1,83 | 0,00% | - |
| 05.02.2025 | 1,81 | 1,83 | 1,80 | 1,83 | 0,72% | 1.750,00 |
| 04.02.2025 | 1,82 | 1,83 | 1,80 | 1,82 | 0,39% | - |
| 03.02.2025 | 1,87 | 1,88 | 1,79 | 1,81 | -2,42% | 150,00 |
| 31.01.2025 | 1,88 | 1,89 | 1,85 | 1,86 | -0,96% | 500,00 |
| 30.01.2025 | 1,80 | 1,88 | 1,80 | 1,87 | 4,63% | - |
| 29.01.2025 | 1,83 | 1,83 | 1,79 | 1,79 | -1,38% | - |
| 28.01.2025 | 1,79 | 1,82 | 1,77 | 1,82 | 0,94% | - |
| 27.01.2025 | 1,80 | 1,83 | 1,72 | 1,80 | -1,26% | - |
| 24.01.2025 | 1,82 | 1,83 | 1,79 | 1,82 | 0,05% | - |
| 23.01.2025 | 1,79 | 1,83 | 1,78 | 1,82 | 2,02% | - |
| 22.01.2025 | 1,83 | 1,84 | 1,78 | 1,79 | -2,78% | - |
| 21.01.2025 | 1,83 | 1,86 | 1,81 | 1,84 | 1,32% | 1.000,00 |
| 20.01.2025 | 1,81 | 1,83 | 1,78 | 1,81 | 0,39% | - |
| 17.01.2025 | 1,85 | 1,87 | 1,80 | 1,81 | -3,58% | - |
| 16.01.2025 | 1,98 | 2,00 | 1,82 | 1,87 | -5,26% | 51,00 |
| 15.01.2025 | 2,01 | 2,03 | 1,97 | 1,98 | -1,89% | - |
| 14.01.2025 | 2,02 | 2,03 | 1,98 | 2,01 | -0,05% | - |
| 13.01.2025 | 2,07 | 2,10 | 2,01 | 2,02 | -2,80% | 16.100,00 |
| 10.01.2025 | 2,07 | 2,08 | 2,04 | 2,07 | 0,19% | - |
| 09.01.2025 | 2,01 | 2,09 | 2,00 | 2,07 | 2,83% | - |
| 08.01.2025 | 2,04 | 2,06 | 2,00 | 2,01 | -1,13% | - |