13,135€
-0,57%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 13,19 | 13,27 | 13,04 | 13,10 | -1,13% | 150,00 |
| 08.09.2025 | 13,34 | 13,41 | 13,06 | 13,25 | 0,19% | 1.070,00 |
| 05.09.2025 | 12,85 | 13,57 | 12,85 | 13,22 | 2,64% | 5.702,00 |
| 04.09.2025 | 13,37 | 13,54 | 12,87 | 12,88 | -4,66% | 3.580,00 |
| 03.09.2025 | 13,23 | 13,51 | 13,23 | 13,51 | 1,43% | 2.065,00 |
| 02.09.2025 | 13,60 | 13,74 | 13,00 | 13,32 | -5,87% | 6.500,00 |
| 01.09.2025 | 14,24 | 14,31 | 13,78 | 14,15 | 0,00% | 2.431,00 |
| 29.08.2025 | 14,32 | 14,35 | 14,15 | 14,15 | -2,28% | 1.670,00 |
| 28.08.2025 | 14,35 | 14,48 | 14,19 | 14,48 | -2,16% | 7.155,00 |
| 27.08.2025 | 14,03 | 15,41 | 14,01 | 14,80 | 6,40% | 5.486,00 |
| 26.08.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -0,71% | - |
| 25.08.2025 | 14,01 | 14,01 | 14,01 | 14,01 | -0,57% | - |
| 22.08.2025 | 13,65 | 14,09 | 13,65 | 14,09 | 3,00% | 375,00 |
| 21.08.2025 | 13,47 | 13,76 | 13,47 | 13,68 | 1,48% | 130,00 |
| 20.08.2025 | 13,92 | 13,92 | 13,48 | 13,48 | -5,00% | 50,00 |
| 19.08.2025 | 14,19 | 14,19 | 14,19 | 14,19 | 1,00% | - |
| 18.08.2025 | 14,12 | 14,12 | 14,05 | 14,05 | -0,78% | 60,00 |
| 15.08.2025 | 13,68 | 14,16 | 13,68 | 14,16 | 4,97% | 1.160,00 |
| 14.08.2025 | 13,41 | 13,49 | 13,41 | 13,49 | 5,97% | 355,00 |
| 13.08.2025 | 12,50 | 12,73 | 12,50 | 12,73 | 11,18% | 29.750,00 |
| 12.08.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,43% | - |
| 11.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,14% | - |
| 08.08.2025 | 11,37 | 11,37 | 11,37 | 11,37 | 4,31% | - |
| 07.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,09% | - |
| 06.08.2025 | 11,60 | 11,60 | 11,02 | 11,02 | -4,67% | 1.250,00 |
| 05.08.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -0,69% | - |
| 04.08.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -2,59% | - |
| 01.08.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -2,77% | - |
| 31.07.2025 | 11,88 | 12,29 | 11,88 | 12,29 | 3,89% | 201,00 |
| 30.07.2025 | 11,83 | 11,83 | 11,83 | 11,83 | 0,00% | - |
| 29.07.2025 | 11,72 | 11,83 | 11,72 | 11,83 | 1,55% | 70,00 |
| 28.07.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,78% | - |
| 25.07.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -1,62% | - |
| 24.07.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -1,26% | - |
| 23.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,50% | - |
| 22.07.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,89% | - |
| 21.07.2025 | 12,19 | 12,19 | 12,19 | 12,19 | -1,14% | - |
| 18.07.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 4,31% | - |
| 17.07.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 0,17% | - |
| 16.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,11% | - |
| 15.07.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 0,26% | - |
| 14.07.2025 | 11,48 | 11,64 | 11,48 | 11,64 | -1,02% | 80,00 |
| 11.07.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 0,43% | - |
| 10.07.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 1,21% | - |
| 09.07.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -1,20% | - |
| 08.07.2025 | 11,86 | 11,86 | 11,71 | 11,71 | -1,35% | 8,00 |
| 07.07.2025 | 11,70 | 11,89 | 11,70 | 11,87 | 3,49% | 4,00 |
| 04.07.2025 | 11,32 | 11,47 | 11,32 | 11,47 | 1,77% | 1.500,00 |
| 03.07.2025 | 11,15 | 11,27 | 11,15 | 11,27 | 1,17% | 1.000,00 |
| 02.07.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -2,45% | - |
| 01.07.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -0,52% | - |
| 30.06.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -1,29% | - |
| 27.06.2025 | 11,63 | 11,63 | 11,63 | 11,63 | 1,84% | - |
| 26.06.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,47% | - |
| 25.06.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -2,77% | - |
| 24.06.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 3,11% | - |
| 23.06.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -2,45% | - |
| 20.06.2025 | 11,82 | 11,85 | 11,82 | 11,85 | 1,20% | 86,00 |
| 19.06.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -1,51% | 25,00 |
| 18.06.2025 | 11,82 | 11,89 | 11,82 | 11,89 | -0,83% | 250,00 |
| 17.06.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 0,08% | - |
| 16.06.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 2,48% | - |
| 13.06.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -0,93% | - |
| 12.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,08% | - |
| 11.06.2025 | 11,79 | 11,79 | 11,79 | 11,79 | 0,34% | - |
| 10.06.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,86% | - |
| 09.06.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -0,17% | - |
| 06.06.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 1,57% | - |
| 05.06.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 3,33% | - |
| 04.06.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 3,63% | - |
| 03.06.2025 | 10,73 | 10,73 | 10,73 | 10,73 | 0,28% | - |
| 02.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,56% | - |
| 30.05.2025 | 10,86 | 10,87 | 10,86 | 10,87 | -1,27% | 50,00 |
| 29.05.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 0,27% | - |
| 28.05.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 2,04% | - |
| 27.05.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -0,09% | - |
| 26.05.2025 | 10,77 | 10,77 | 10,77 | 10,77 | -1,64% | - |
| 23.05.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 5,29% | - |
| 22.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,76% | - |
| 21.05.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 0,38% | - |
| 20.05.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 0,48% | - |
| 19.05.2025 | 10,64 | 10,64 | 10,39 | 10,39 | -1,70% | 100,00 |
| 16.05.2025 | 10,57 | 10,57 | 10,57 | 10,57 | 0,38% | - |
| 15.05.2025 | 10,70 | 10,70 | 10,53 | 10,53 | -1,40% | 900,00 |
| 14.05.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 1,14% | - |
| 13.05.2025 | 10,52 | 10,56 | 10,52 | 10,56 | 4,76% | 4,00 |
| 12.05.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 3,28% | - |
| 09.05.2025 | 9,76 | 9,76 | 9,76 | 9,76 | -1,06% | - |
| 08.05.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 4,56% | - |
| 07.05.2025 | 9,44 | 9,44 | 9,44 | 9,44 | 0,64% | - |
| 06.05.2025 | 9,33 | 9,38 | 9,33 | 9,38 | -1,21% | 6,00 |
| 05.05.2025 | 9,49 | 9,49 | 9,49 | 9,49 | 1,39% | - |
| 02.05.2025 | 8,81 | 9,36 | 8,81 | 9,36 | 4,58% | 200,00 |
| 30.04.2025 | 9,06 | 9,06 | 8,95 | 8,95 | -8,21% | 1.000,00 |
| 29.04.2025 | 10,17 | 10,17 | 9,75 | 9,75 | -5,06% | 500,00 |
| 28.04.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -0,10% | - |
| 25.04.2025 | 10,05 | 10,28 | 10,05 | 10,28 | 6,58% | 1,00 |
| 24.04.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 2,99% | - |
| 23.04.2025 | 9,37 | 9,37 | 9,37 | 9,37 | 1,79% | - |
| 22.04.2025 | 8,92 | 9,20 | 8,92 | 9,20 | 2,45% | 1.240,00 |