1,420€
1,28%
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 | 1,41 | 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 | -2,40% | - |
| 14.11.2025 | 1,25 | 1,25 | 1,23 | 1,25 | -0,16% | - |
| 13.11.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 1,46% | - |
| 12.11.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -2,98% | - |
| 11.11.2025 | 1,18 | 1,29 | 1,18 | 1,27 | 7,42% | - |
| 10.11.2025 | 1,16 | 1,20 | 1,16 | 1,19 | 4,04% | - |
| 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% | - |
| 09.09.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 1,82% | - |
| 08.09.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,70% | - |
| 05.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,28% | - |
| 04.09.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -0,55% | - |
| 03.09.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -2,83% | - |
| 02.09.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -1,46% | - |
| 01.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,13% | - |
| 29.08.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,94% | - |
| 28.08.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,67% | - |
| 27.08.2025 | 1,43 | 1,48 | 1,43 | 1,48 | -1,33% | - |
| 26.08.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -3,09% | - |
| 25.08.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 3,05% | - |
| 22.08.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -1,50% | - |
| 21.08.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 3,59% | - |
| 20.08.2025 | 1,52 | 1,52 | 1,47 | 1,48 | -2,77% | 180,00 |
| 19.08.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 1,07% | - |
| 18.08.2025 | 1,53 | 1,57 | 1,50 | 1,50 | -1,70% | 100,00 |
| 15.08.2025 | 1,49 | 1,59 | 1,49 | 1,53 | 2,69% | 10.000,00 |
| 14.08.2025 | 1,47 | 1,58 | 1,47 | 1,49 | 0,40% | 4.200,00 |
| 13.08.2025 | 1,83 | 1,83 | 1,43 | 1,48 | -22,89% | 3.000,00 |
| 12.08.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 11.08.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -0,42% | - |
| 08.08.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 0,52% | - |
| 07.08.2025 | 1,89 | 1,98 | 1,89 | 1,91 | 1,81% | 500,00 |
| 06.08.2025 | 1,88 | 1,95 | 1,88 | 1,88 | 0,54% | 1.000,00 |
| 05.08.2025 | 1,87 | 1,87 | 1,86 | 1,87 | 0,00% | 1.500,00 |
| 04.08.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -3,72% | - |
| 01.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 31.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,41% | - |
| 30.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 29.07.2025 | 1,95 | 1,97 | 1,94 | 1,94 | 0,00% | 500,00 |
| 28.07.2025 | 1,93 | 1,94 | 1,93 | 1,94 | 2,86% | - |