1,011€
1,10%
Echtzeit-Aktienkurs Nordic Mining ASA
Bid:
Ask:
Aktienkurse zur Nordic Mining ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 02.02.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | - |
| 30.01.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 29.01.2026 | 1,01 | 1,02 | 1,01 | 1,02 | 1,39% | - |
| 28.01.2026 | 1,01 | 1,05 | 1,01 | 1,01 | 0,60% | 459,00 |
| 27.01.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 26.01.2026 | 0,99 | 1,00 | 0,99 | 1,00 | 0,81% | 600,00 |
| 23.01.2026 | 0,98 | 0,99 | 0,98 | 0,99 | 1,85% | - |
| 22.01.2026 | 0,96 | 1,04 | 0,96 | 0,97 | 1,56% | 128,00 |
| 21.01.2026 | 1,00 | 1,00 | 0,96 | 0,96 | -4,10% | 10,00 |
| 20.01.2026 | 1,02 | 1,02 | 1,00 | 1,00 | -1,96% | 2.000,00 |
| 19.01.2026 | 1,10 | 1,10 | 1,02 | 1,02 | -1,35% | 1.000,00 |
| 16.01.2026 | 1,29 | 1,29 | 1,03 | 1,03 | -20,46% | 6.233,00 |
| 15.01.2026 | 1,40 | 1,40 | 1,30 | 1,30 | -6,61% | - |
| 14.01.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -0,43% | - |
| 13.01.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 0,43% | - |
| 12.01.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -1,14% | 300,00 |
| 09.01.2026 | 1,45 | 1,45 | 1,41 | 1,41 | -3,30% | - |
| 08.01.2026 | 1,44 | 1,46 | 1,44 | 1,46 | -0,41% | - |
| 07.01.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -1,35% | - |
| 06.01.2026 | 1,51 | 1,51 | 1,48 | 1,48 | -1,33% | - |
| 05.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,83% | - |
| 02.01.2026 | 1,62 | 1,62 | 1,53 | 1,53 | -0,39% | 104,00 |
| 30.12.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 2,54% | 5.000,00 |
| 29.12.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 1,90% | 50,00 |
| 23.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,27% | - |
| 22.12.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 1,38% | 805,00 |
| 19.12.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 1,69% | 700,00 |
| 18.12.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 3,19% | 22,00 |
| 17.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,14% | - |
| 16.12.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,00% | 500,00 |
| 15.12.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -0,43% | - |
| 12.12.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -1,14% | - |
| 11.12.2025 | 1,33 | 1,40 | 1,33 | 1,40 | 4,16% | - |
| 10.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 09.12.2025 | 1,38 | 1,38 | 1,35 | 1,35 | -2,04% | - |
| 08.12.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 4,25% | - |
| 05.12.2025 | 1,31 | 1,38 | 1,31 | 1,32 | -0,60% | 3,00 |
| 04.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,30% | - |
| 03.12.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,92% | - |
| 02.12.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -1,36% | - |
| 01.12.2025 | 1,26 | 1,33 | 1,26 | 1,33 | 5,06% | - |
| 28.11.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,16% | - |
| 27.11.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 0,64% | 2.250,00 |
| 26.11.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 1,45% | - |
| 25.11.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 2,65% | - |
| 24.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 21.11.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,34% | - |
| 20.11.2025 | 1,22 | 1,27 | 1,19 | 1,19 | -1,65% | 21,00 |
| 19.11.2025 | 1,20 | 1,26 | 1,20 | 1,21 | 1,00% | 100,00 |
| 18.11.2025 | 1,21 | 1,25 | 1,20 | 1,20 | -1,80% | 600,00 |
| 17.11.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,61% | - |
| 14.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,49% | - |
| 13.11.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -2,68% | - |
| 12.11.2025 | 1,30 | 1,31 | 1,27 | 1,27 | -2,46% | 5.000,00 |
| 11.11.2025 | 1,22 | 1,30 | 1,22 | 1,30 | 6,90% | - |
| 10.11.2025 | 1,15 | 1,22 | 1,15 | 1,22 | 6,84% | - |
| 07.11.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 1,06% | - |
| 06.11.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -5,53% | - |
| 05.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,13% | - |
| 04.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,65% | 17,00 |
| 03.11.2025 | 1,29 | 1,29 | 1,23 | 1,23 | -0,49% | 180,00 |
| 31.10.2025 | 1,17 | 1,23 | 1,17 | 1,23 | 4,93% | - |
| 30.10.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 0,34% | 63,00 |
| 29.10.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 1,74% | - |
| 28.10.2025 | 1,18 | 1,20 | 1,15 | 1,15 | -2,54% | 5.000,00 |
| 27.10.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 0,34% | - |
| 24.10.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -1,34% | 24,00 |
| 23.10.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 4,19% | - |
| 22.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,52% | - |
| 21.10.2025 | 1,20 | 1,20 | 1,15 | 1,15 | -5,26% | 2.000,00 |
| 20.10.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 1,50% | 1.040,00 |
| 17.10.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -3,39% | 1.000,00 |
| 16.10.2025 | 1,21 | 1,25 | 1,21 | 1,24 | 2,65% | 1.790,00 |
| 15.10.2025 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 14.10.2025 | 1,22 | 1,28 | 1,21 | 1,21 | -1,47% | 10,00 |
| 13.10.2025 | 1,26 | 1,29 | 1,23 | 1,23 | -2,70% | 1.500,00 |
| 10.10.2025 | 1,29 | 1,29 | 1,24 | 1,26 | -1,87% | - |
| 09.10.2025 | 1,30 | 1,33 | 1,28 | 1,28 | -1,08% | 120,00 |
| 08.10.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 3,18% | - |
| 07.10.2025 | 1,32 | 1,32 | 1,26 | 1,26 | -1,41% | 518,00 |
| 06.10.2025 | 1,29 | 1,34 | 1,28 | 1,28 | -1,24% | 60,00 |
| 03.10.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -1,52% | - |
| 02.10.2025 | 1,30 | 1,38 | 1,30 | 1,31 | 1,55% | 2.500,00 |
| 01.10.2025 | 1,27 | 1,33 | 1,27 | 1,29 | 1,73% | 5.040,00 |
| 30.09.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 1,93% | - |
| 29.09.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -0,64% | 15,00 |
| 26.09.2025 | 1,41 | 1,41 | 1,25 | 1,25 | -10,56% | - |
| 25.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,43% | - |
| 24.09.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 1,31% | 10.399,00 |
| 23.09.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -2,96% | 500,00 |
| 22.09.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 2,01% | 500,00 |
| 19.09.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -2,25% | - |
| 18.09.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -4,43% | - |
| 17.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,13% | - |
| 16.09.2025 | 1,41 | 1,49 | 1,41 | 1,49 | 6,42% | - |
| 15.09.2025 | 1,45 | 1,45 | 1,40 | 1,40 | 0,86% | 20.000,00 |
| 12.09.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -2,52% | - |
| 11.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,33% | - |
| 10.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,41% | - |