12,750€
0,63%
Echtzeit-Aktienkurs NORDIC SEMICONDUCT. NK-01
Bid:
Ask:
Aktienkurse zur NORDIC SEMICONDUCT. NK-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 12,72 | 12,93 | 12,57 | 12,75 | 0,35% | - |
| 19.02.2026 | 12,89 | 12,89 | 12,62 | 12,71 | -1,32% | - |
| 18.02.2026 | 12,20 | 12,91 | 12,19 | 12,88 | 5,58% | - |
| 17.02.2026 | 12,46 | 12,50 | 12,09 | 12,20 | -2,56% | - |
| 16.02.2026 | 12,60 | 12,64 | 12,36 | 12,52 | -0,71% | - |
| 13.02.2026 | 13,09 | 13,12 | 12,55 | 12,61 | -3,41% | - |
| 12.02.2026 | 13,57 | 13,60 | 13,05 | 13,05 | -3,48% | - |
| 11.02.2026 | 13,53 | 13,69 | 13,38 | 13,52 | 0,30% | - |
| 10.02.2026 | 13,19 | 13,64 | 13,19 | 13,48 | 1,24% | - |
| 09.02.2026 | 13,65 | 13,71 | 13,09 | 13,32 | -2,10% | - |
| 06.02.2026 | 13,38 | 13,73 | 13,03 | 13,60 | 6,08% | - |
| 05.02.2026 | 12,61 | 13,45 | 11,42 | 12,82 | 12,21% | 21.600,00 |
| 04.02.2026 | 11,28 | 12,36 | 11,25 | 11,43 | 4,34% | - |
| 03.02.2026 | 11,32 | 11,51 | 10,85 | 10,95 | -2,54% | 13.000,00 |
| 02.02.2026 | 11,14 | 11,26 | 10,93 | 11,24 | -0,53% | 2.500,00 |
| 30.01.2026 | 11,11 | 11,52 | 11,09 | 11,30 | 0,98% | - |
| 29.01.2026 | 11,49 | 11,62 | 11,07 | 11,19 | -1,41% | - |
| 28.01.2026 | 11,72 | 11,80 | 11,32 | 11,35 | 0,49% | - |
| 27.01.2026 | 11,39 | 11,45 | 11,28 | 11,29 | -0,62% | - |
| 26.01.2026 | 11,61 | 11,63 | 11,33 | 11,36 | -1,98% | - |
| 23.01.2026 | 11,92 | 11,92 | 11,49 | 11,59 | -2,61% | - |
| 22.01.2026 | 11,68 | 12,08 | 11,64 | 11,90 | 2,01% | 297,00 |
| 21.01.2026 | 11,27 | 11,72 | 11,19 | 11,67 | 4,15% | - |
| 20.01.2026 | 11,08 | 11,35 | 10,98 | 11,20 | 0,76% | - |
| 19.01.2026 | 11,48 | 11,49 | 11,03 | 11,12 | -5,44% | 10.750,00 |
| 16.01.2026 | 11,83 | 11,95 | 11,62 | 11,76 | -0,42% | - |
| 15.01.2026 | 11,45 | 11,86 | 11,43 | 11,81 | 3,78% | 12.000,00 |
| 14.01.2026 | 11,72 | 11,76 | 11,31 | 11,38 | -2,94% | - |
| 13.01.2026 | 11,67 | 11,85 | 11,46 | 11,72 | 0,39% | - |
| 12.01.2026 | 11,69 | 11,87 | 11,62 | 11,68 | -0,64% | - |
| 09.01.2026 | 11,67 | 11,88 | 11,65 | 11,75 | 0,56% | - |
| 08.01.2026 | 11,78 | 12,14 | 11,63 | 11,69 | -0,97% | - |
| 07.01.2026 | 11,74 | 12,04 | 11,71 | 11,80 | 0,60% | - |
| 06.01.2026 | 11,64 | 11,83 | 11,57 | 11,73 | 1,21% | 4.108,00 |
| 05.01.2026 | 11,74 | 11,90 | 11,42 | 11,59 | -0,69% | - |
| 02.01.2026 | 11,28 | 11,80 | 11,21 | 11,67 | 5,71% | 1.564,00 |
| 30.12.2025 | 11,12 | 11,36 | 11,04 | 11,04 | -0,90% | - |
| 29.12.2025 | 10,94 | 11,24 | 10,92 | 11,14 | 3,15% | - |
| 23.12.2025 | 10,82 | 11,03 | 10,74 | 10,80 | 0,93% | 350,00 |
| 22.12.2025 | 10,79 | 10,97 | 10,70 | 10,70 | -0,79% | - |
| 19.12.2025 | 10,68 | 10,81 | 10,60 | 10,79 | 1,17% | - |
| 18.12.2025 | 10,81 | 10,81 | 10,44 | 10,66 | 0,19% | - |
| 17.12.2025 | 10,80 | 10,93 | 10,64 | 10,64 | -1,34% | - |
| 16.12.2025 | 10,80 | 10,88 | 10,53 | 10,79 | -0,64% | - |
| 15.12.2025 | 11,04 | 11,10 | 10,82 | 10,86 | -0,69% | - |
| 12.12.2025 | 11,03 | 11,12 | 10,88 | 10,93 | -0,18% | - |
| 11.12.2025 | 10,95 | 11,20 | 10,88 | 10,95 | -1,44% | - |
| 10.12.2025 | 11,28 | 11,43 | 10,98 | 11,11 | -1,16% | - |
| 09.12.2025 | 11,46 | 11,59 | 11,24 | 11,24 | -1,23% | - |
| 08.12.2025 | 11,58 | 11,63 | 11,38 | 11,38 | -1,22% | - |
| 05.12.2025 | 11,61 | 11,76 | 11,50 | 11,52 | -0,35% | - |
| 04.12.2025 | 11,45 | 11,68 | 11,41 | 11,56 | 2,48% | - |
| 03.12.2025 | 11,12 | 11,40 | 11,11 | 11,28 | 1,99% | - |
| 02.12.2025 | 11,18 | 11,23 | 11,00 | 11,06 | -0,27% | - |
| 01.12.2025 | 11,29 | 11,30 | 10,87 | 11,09 | -2,46% | - |
| 28.11.2025 | 11,41 | 11,53 | 11,36 | 11,37 | 0,35% | - |
| 27.11.2025 | 11,02 | 11,45 | 11,01 | 11,33 | 3,00% | 774,00 |
| 26.11.2025 | 10,99 | 11,10 | 10,80 | 11,00 | 3,48% | 750,00 |
| 25.11.2025 | 11,01 | 11,17 | 10,63 | 10,63 | -3,01% | - |
| 24.11.2025 | 11,08 | 11,27 | 10,91 | 10,96 | 0,74% | 1.000,00 |
| 21.11.2025 | 11,20 | 11,20 | 10,73 | 10,88 | -4,14% | - |
| 20.11.2025 | 11,44 | 11,64 | 11,35 | 11,35 | 2,99% | - |
| 19.11.2025 | 10,87 | 11,23 | 10,69 | 11,02 | -0,45% | - |
| 18.11.2025 | 11,37 | 11,40 | 10,62 | 11,07 | -3,74% | - |
| 17.11.2025 | 11,69 | 11,84 | 11,44 | 11,50 | -0,95% | - |
| 14.11.2025 | 11,79 | 11,80 | 11,40 | 11,61 | -0,94% | - |
| 13.11.2025 | 11,83 | 11,92 | 11,72 | 11,72 | -0,09% | - |
| 12.11.2025 | 11,61 | 12,08 | 11,60 | 11,73 | 1,82% | 1.800,00 |
| 11.11.2025 | 11,64 | 11,87 | 11,52 | 11,52 | -0,26% | - |
| 10.11.2025 | 11,38 | 11,71 | 11,37 | 11,55 | 3,77% | 2.000,00 |
| 07.11.2025 | 11,55 | 11,63 | 11,13 | 11,13 | -2,96% | 75,00 |
| 06.11.2025 | 11,79 | 11,90 | 11,47 | 11,47 | -2,38% | - |
| 05.11.2025 | 12,01 | 12,18 | 11,75 | 11,75 | -3,29% | - |
| 04.11.2025 | 12,45 | 12,45 | 12,07 | 12,15 | -3,57% | 130,00 |
| 03.11.2025 | 12,63 | 12,89 | 12,51 | 12,60 | 1,29% | 1.600,00 |
| 31.10.2025 | 12,70 | 12,88 | 12,43 | 12,44 | -4,45% | - |
| 30.10.2025 | 13,40 | 13,43 | 12,87 | 13,02 | -4,34% | - |
| 29.10.2025 | 13,93 | 13,94 | 12,35 | 13,61 | -5,22% | - |
| 28.10.2025 | 14,37 | 14,59 | 14,11 | 14,36 | 0,84% | - |
| 27.10.2025 | 14,35 | 14,37 | 14,11 | 14,24 | 1,50% | - |
| 24.10.2025 | 14,28 | 14,36 | 14,03 | 14,03 | 0,29% | 23.750,00 |
| 23.10.2025 | 14,05 | 14,28 | 13,83 | 13,99 | -0,29% | - |
| 22.10.2025 | 14,32 | 14,39 | 14,01 | 14,03 | -0,50% | - |
| 21.10.2025 | 14,20 | 14,39 | 14,10 | 14,10 | 1,29% | - |
| 20.10.2025 | 13,94 | 14,18 | 13,83 | 13,92 | 0,07% | - |
| 17.10.2025 | 14,26 | 14,26 | 13,63 | 13,91 | -1,63% | - |
| 16.10.2025 | 13,96 | 14,38 | 13,90 | 14,14 | 2,39% | - |
| 15.10.2025 | 13,48 | 14,12 | 13,46 | 13,81 | 2,91% | - |
| 14.10.2025 | 13,70 | 13,72 | 13,21 | 13,42 | -0,37% | - |
| 13.10.2025 | 14,04 | 14,06 | 13,47 | 13,47 | -3,30% | - |
| 10.10.2025 | 13,78 | 14,38 | 13,78 | 13,93 | 1,02% | - |
| 09.10.2025 | 13,67 | 13,92 | 13,64 | 13,79 | 2,68% | - |
| 08.10.2025 | 13,81 | 13,82 | 13,40 | 13,43 | -2,61% | 240,00 |
| 07.10.2025 | 14,13 | 14,32 | 13,79 | 13,79 | -1,50% | - |
| 06.10.2025 | 14,08 | 14,18 | 13,65 | 14,00 | 1,30% | - |
| 03.10.2025 | 13,49 | 13,91 | 13,49 | 13,82 | 2,67% | 140,00 |
| 02.10.2025 | 13,62 | 13,77 | 13,42 | 13,46 | 1,89% | - |
| 01.10.2025 | 13,02 | 13,67 | 13,01 | 13,21 | 1,23% | - |
| 30.09.2025 | 13,14 | 13,16 | 12,94 | 13,05 | -0,46% | 200,00 |
| 29.09.2025 | 13,15 | 13,37 | 13,09 | 13,11 | 0,54% | - |