16,495€
-4,87%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 16,57 | 16,57 | 16,57 | 16,57 | -4,44% | - |
| 08.10.2026 | 17,34 | 17,34 | 17,34 | 17,34 | -0,12% | - |
| 07.10.2026 | 17,19 | 17,36 | 17,19 | 17,36 | -0,40% | 300,00 |
| 06.10.2026 | 17,53 | 17,53 | 17,43 | 17,43 | 0,40% | 25,00 |
| 05.10.2026 | 17,36 | 17,36 | 17,36 | 17,36 | 1,11% | - |
| 02.10.2026 | 17,17 | 17,17 | 17,17 | 17,17 | 1,54% | - |
| 01.10.2026 | 16,91 | 16,91 | 16,91 | 16,91 | 0,77% | - |
| 30.09.2026 | 16,89 | 16,89 | 16,78 | 16,78 | -0,30% | 250,00 |
| 29.09.2026 | 16,83 | 16,83 | 16,83 | 16,83 | -0,30% | - |
| 28.09.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -1,63% | - |
| 25.09.2026 | 17,16 | 17,16 | 17,16 | 17,16 | 0,82% | - |
| 24.09.2026 | 17,26 | 17,26 | 17,02 | 17,02 | -1,73% | 50,00 |
| 23.09.2026 | 17,02 | 17,32 | 17,02 | 17,32 | 2,97% | 7,00 |
| 22.09.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 2,37% | - |
| 21.09.2026 | 16,43 | 16,43 | 16,43 | 16,43 | -0,48% | - |
| 18.09.2026 | 16,51 | 16,51 | 16,51 | 16,51 | 3,84% | - |
| 17.09.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,32% | - |
| 16.09.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 0,89% | - |
| 15.09.2026 | 15,71 | 15,71 | 15,71 | 15,71 | -1,69% | - |
| 14.09.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 3,16% | - |
| 11.09.2026 | 15,49 | 15,49 | 15,49 | 15,49 | -5,43% | - |
| 10.09.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -0,30% | - |
| 09.09.2026 | 15,92 | 16,43 | 15,92 | 16,43 | 3,72% | 264,00 |
| 08.09.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 1,86% | - |
| 07.09.2026 | 15,55 | 15,55 | 15,55 | 15,55 | -0,19% | 140,00 |
| 04.09.2026 | 15,44 | 15,58 | 15,44 | 15,58 | 1,90% | 11,00 |
| 03.09.2026 | 15,29 | 15,29 | 15,29 | 15,29 | 3,66% | - |
| 02.09.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -2,83% | - |
| 01.09.2026 | 15,28 | 15,28 | 15,18 | 15,18 | -1,43% | 282,00 |
| 31.08.2026 | 15,43 | 15,43 | 15,40 | 15,40 | -1,09% | 500,00 |
| 28.08.2026 | 15,57 | 15,57 | 15,57 | 15,57 | 0,78% | - |
| 27.08.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 1,38% | 32,00 |
| 26.08.2026 | 15,15 | 15,24 | 15,15 | 15,24 | 3,53% | 250,00 |
| 25.08.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -1,74% | - |
| 24.08.2026 | 14,98 | 14,98 | 14,98 | 14,98 | 0,40% | - |
| 21.08.2026 | 14,92 | 14,92 | 14,92 | 14,92 | 0,47% | - |
| 20.08.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 0,34% | - |
| 19.08.2026 | 14,92 | 14,92 | 14,80 | 14,80 | -4,39% | 100,00 |
| 18.08.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -1,59% | - |
| 17.08.2026 | 15,55 | 15,73 | 15,55 | 15,73 | 1,55% | 301,00 |
| 14.08.2026 | 15,49 | 15,49 | 15,49 | 15,49 | 0,32% | - |
| 13.08.2026 | 15,44 | 15,44 | 15,44 | 15,44 | 0,06% | - |
| 12.08.2026 | 15,30 | 15,46 | 15,30 | 15,43 | 0,39% | 950,00 |
| 11.08.2026 | 15,37 | 15,37 | 15,37 | 15,37 | 2,74% | - |
| 10.08.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -0,13% | - |
| 07.08.2026 | 14,98 | 14,98 | 14,98 | 14,98 | -3,79% | - |
| 06.08.2026 | 15,57 | 15,57 | 15,57 | 15,57 | 4,29% | - |
| 05.08.2026 | 15,04 | 15,04 | 14,93 | 14,93 | 2,19% | 1,00 |
| 04.08.2026 | 14,61 | 14,61 | 14,61 | 14,61 | 0,27% | - |
| 03.08.2026 | 14,57 | 14,57 | 14,57 | 14,57 | -0,61% | - |
| 31.07.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 7,48% | - |
| 30.07.2026 | 13,64 | 13,64 | 13,64 | 13,64 | -1,80% | - |
| 29.07.2026 | 13,89 | 13,89 | 13,89 | 13,89 | -3,94% | - |
| 28.07.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -2,76% | - |
| 27.07.2026 | 14,87 | 14,87 | 14,87 | 14,87 | 3,05% | - |
| 24.07.2026 | 14,91 | 14,91 | 14,43 | 14,43 | -5,38% | 250,00 |
| 23.07.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 0,79% | - |
| 22.07.2026 | 15,13 | 15,13 | 15,13 | 15,13 | 5,58% | - |
| 21.07.2026 | 14,33 | 14,33 | 14,33 | 14,33 | -1,44% | - |
| 20.07.2026 | 14,54 | 14,54 | 14,54 | 14,54 | 0,62% | 1,00 |
| 17.07.2026 | 13,98 | 14,45 | 13,98 | 14,45 | -1,03% | 301,00 |
| 16.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,07% | - |
| 15.07.2026 | 14,96 | 15,00 | 14,59 | 14,59 | -1,42% | 400,00 |
| 14.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,14% | - |
| 13.07.2026 | 14,89 | 14,89 | 14,78 | 14,78 | -4,03% | 280,00 |
| 10.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,45% | - |
| 09.07.2026 | 15,25 | 15,31 | 15,18 | 15,18 | -0,72% | 201,00 |
| 08.07.2026 | 15,29 | 15,29 | 15,29 | 15,29 | -0,07% | - |
| 07.07.2026 | 15,90 | 15,90 | 15,30 | 15,30 | -4,26% | 200,00 |
| 06.07.2026 | 16,18 | 16,18 | 15,98 | 15,98 | -2,14% | 500,00 |
| 03.07.2026 | 16,33 | 16,33 | 16,33 | 16,33 | -2,33% | - |
| 02.07.2026 | 16,72 | 16,72 | 16,72 | 16,72 | 4,04% | - |
| 01.07.2026 | 16,07 | 16,07 | 16,07 | 16,07 | 0,94% | - |
| 30.06.2026 | 15,41 | 15,92 | 15,41 | 15,92 | 1,53% | 150,00 |
| 29.06.2026 | 15,68 | 15,68 | 15,68 | 15,68 | 1,03% | - |
| 26.06.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -6,22% | - |
| 25.06.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 1,97% | - |
| 24.06.2026 | 16,34 | 16,34 | 16,23 | 16,23 | 0,74% | 6,00 |
| 23.06.2026 | 16,85 | 16,85 | 16,11 | 16,11 | -4,67% | 60,00 |
| 22.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,71% | - |
| 19.06.2026 | 16,82 | 17,02 | 16,82 | 17,02 | 1,01% | 26,00 |
| 18.06.2026 | 16,78 | 16,85 | 16,78 | 16,85 | -0,88% | 60,00 |
| 17.06.2026 | 17,28 | 17,28 | 17,00 | 17,00 | -1,62% | 120,00 |
| 16.06.2026 | 17,43 | 17,50 | 17,28 | 17,28 | -0,97% | 4,00 |
| 15.06.2026 | 17,45 | 17,45 | 17,45 | 17,45 | 5,25% | - |
| 12.06.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 2,09% | - |
| 11.06.2026 | 16,24 | 16,24 | 16,24 | 16,24 | -4,41% | - |
| 10.06.2026 | 16,99 | 16,99 | 16,99 | 16,99 | -3,58% | - |
| 09.06.2026 | 17,68 | 17,68 | 17,62 | 17,62 | 1,44% | 195,00 |
| 08.06.2026 | 17,37 | 17,37 | 17,37 | 17,37 | -1,92% | - |
| 05.06.2026 | 18,41 | 18,41 | 17,49 | 17,71 | -5,29% | 670,00 |
| 04.06.2026 | 18,78 | 18,78 | 18,70 | 18,70 | -2,15% | 31,00 |
| 03.06.2026 | 19,21 | 19,28 | 19,11 | 19,11 | 0,26% | 208,00 |
| 02.06.2026 | 18,57 | 19,06 | 18,57 | 19,06 | 4,04% | 45,00 |
| 01.06.2026 | 18,60 | 18,72 | 18,32 | 18,32 | -2,76% | 605,00 |
| 29.05.2026 | 18,90 | 18,90 | 18,84 | 18,84 | -0,05% | 90,00 |
| 28.05.2026 | 18,54 | 18,85 | 18,54 | 18,85 | -0,84% | 264,00 |
| 27.05.2026 | 18,98 | 19,01 | 18,98 | 19,01 | 5,61% | 159,00 |
| 26.05.2026 | 19,56 | 19,56 | 18,00 | 18,00 | -6,69% | 1.572,00 |
| 25.05.2026 | 19,29 | 19,29 | 19,29 | 19,29 | 0,73% | - |