16,465€
-0,39%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 16,63 | 16,78 | 16,38 | 16,47 | -0,66% | - |
| 08.10.2026 | 17,35 | 17,36 | 16,48 | 16,58 | -4,82% | 16.200,00 |
| 07.10.2026 | 17,23 | 17,84 | 17,20 | 17,42 | 1,07% | - |
| 06.10.2026 | 17,58 | 17,70 | 17,23 | 17,23 | -2,10% | - |
| 05.10.2026 | 17,37 | 17,85 | 17,33 | 17,60 | 0,92% | 21.600,00 |
| 02.10.2026 | 17,16 | 17,69 | 17,13 | 17,44 | 1,84% | - |
| 01.10.2026 | 16,91 | 17,29 | 16,69 | 17,13 | 2,24% | 25.000,00 |
| 30.09.2026 | 16,93 | 16,98 | 16,59 | 16,75 | -0,83% | - |
| 29.09.2026 | 16,88 | 17,02 | 16,74 | 16,89 | -0,21% | 1.020,00 |
| 28.09.2026 | 17,05 | 17,06 | 16,56 | 16,93 | -1,37% | 17.232,00 |
| 25.09.2026 | 17,20 | 17,34 | 16,98 | 17,16 | 0,12% | - |
| 24.09.2026 | 17,30 | 17,52 | 16,94 | 17,14 | -0,67% | - |
| 23.09.2026 | 17,04 | 17,44 | 17,03 | 17,26 | 1,50% | - |
| 22.09.2026 | 16,90 | 17,28 | 16,87 | 17,00 | 0,59% | - |
| 21.09.2026 | 16,49 | 16,93 | 16,48 | 16,90 | 3,05% | - |
| 18.09.2026 | 16,57 | 16,67 | 16,36 | 16,40 | -0,09% | 2.185,00 |
| 17.09.2026 | 15,94 | 16,47 | 15,85 | 16,42 | 3,50% | - |
| 16.09.2026 | 15,89 | 16,04 | 15,79 | 15,86 | 0,03% | - |
| 15.09.2026 | 15,78 | 15,98 | 15,50 | 15,86 | 0,57% | - |
| 14.09.2026 | 16,01 | 16,03 | 15,45 | 15,77 | -3,07% | 48.400,00 |
| 11.09.2026 | 15,55 | 16,29 | 15,52 | 16,27 | 5,21% | 9.189,00 |
| 10.09.2026 | 16,44 | 16,45 | 15,42 | 15,46 | -5,67% | - |
| 09.09.2026 | 15,92 | 16,46 | 15,88 | 16,39 | 3,08% | 5.470,00 |
| 08.09.2026 | 15,85 | 16,03 | 15,82 | 15,90 | 0,06% | - |
| 07.09.2026 | 15,59 | 16,04 | 15,58 | 15,89 | 2,32% | 300,00 |
| 04.09.2026 | 15,50 | 15,66 | 15,41 | 15,53 | 0,88% | - |
| 03.09.2026 | 15,34 | 15,54 | 15,22 | 15,40 | 0,52% | 5.910,00 |
| 02.09.2026 | 14,76 | 15,37 | 14,74 | 15,32 | 3,90% | 1.360,00 |
| 01.09.2026 | 15,30 | 15,31 | 14,73 | 14,74 | -3,28% | 840,00 |
| 31.08.2026 | 15,46 | 15,48 | 15,22 | 15,24 | -1,20% | - |
| 28.08.2026 | 15,57 | 15,75 | 15,35 | 15,43 | -0,80% | 54,00 |
| 27.08.2026 | 15,44 | 15,88 | 15,42 | 15,55 | 2,88% | - |
| 26.08.2026 | 15,17 | 15,30 | 15,09 | 15,12 | -0,53% | - |
| 25.08.2026 | 14,79 | 15,27 | 14,78 | 15,20 | 3,16% | - |
| 24.08.2026 | 14,98 | 15,00 | 14,69 | 14,73 | -2,45% | - |
| 21.08.2026 | 14,97 | 15,24 | 14,96 | 15,10 | 1,27% | - |
| 20.08.2026 | 14,86 | 15,06 | 14,65 | 14,91 | 0,37% | - |
| 19.08.2026 | 14,94 | 15,14 | 14,63 | 14,86 | -0,64% | - |
| 18.08.2026 | 15,49 | 15,51 | 14,93 | 14,95 | -3,80% | - |
| 17.08.2026 | 15,62 | 15,89 | 15,51 | 15,54 | -0,19% | - |
| 14.08.2026 | 15,50 | 15,83 | 15,42 | 15,57 | 0,45% | 10.593,00 |
| 13.08.2026 | 15,52 | 15,57 | 15,32 | 15,50 | 0,26% | - |
| 12.08.2026 | 15,27 | 15,59 | 15,27 | 15,46 | 1,64% | - |
| 11.08.2026 | 15,38 | 15,52 | 15,05 | 15,21 | -1,01% | - |
| 10.08.2026 | 15,01 | 15,94 | 14,99 | 15,37 | 2,30% | 3.425,00 |
| 07.08.2026 | 14,98 | 15,32 | 14,67 | 15,02 | 0,30% | - |
| 06.08.2026 | 16,10 | 16,20 | 14,55 | 14,98 | 0,34% | 5.100,00 |
| 05.08.2026 | 15,10 | 15,30 | 14,83 | 14,93 | -1,13% | - |
| 04.08.2026 | 14,66 | 15,22 | 14,65 | 15,10 | 3,32% | - |
| 03.08.2026 | 14,63 | 14,81 | 14,39 | 14,61 | 0,55% | - |
| 31.07.2026 | 14,78 | 14,96 | 14,36 | 14,53 | 0,28% | - |
| 30.07.2026 | 13,62 | 14,49 | 13,57 | 14,49 | 5,23% | - |
| 29.07.2026 | 13,83 | 14,31 | 13,71 | 13,77 | -3,23% | 17.700,00 |
| 28.07.2026 | 14,54 | 14,57 | 14,06 | 14,23 | -3,59% | 10.720,00 |
| 27.07.2026 | 15,10 | 15,10 | 14,40 | 14,76 | 2,36% | - |
| 24.07.2026 | 14,91 | 14,93 | 14,39 | 14,42 | -3,42% | - |
| 23.07.2026 | 15,25 | 15,39 | 14,84 | 14,93 | -2,10% | - |
| 22.07.2026 | 15,18 | 15,40 | 14,82 | 15,25 | -0,23% | 7.250,00 |
| 21.07.2026 | 14,44 | 15,30 | 14,43 | 15,29 | 7,57% | - |
| 20.07.2026 | 14,51 | 14,53 | 14,12 | 14,21 | -2,10% | - |
| 17.07.2026 | 13,68 | 14,56 | 13,62 | 14,52 | 0,45% | 5.360,00 |
| 16.07.2026 | 14,55 | 14,80 | 14,15 | 14,45 | -0,93% | 9.090,00 |
| 15.07.2026 | 15,03 | 15,12 | 14,28 | 14,59 | -1,59% | 1.850,00 |
| 14.07.2026 | 14,80 | 15,21 | 14,76 | 14,82 | 0,34% | - |
| 13.07.2026 | 14,96 | 14,99 | 14,60 | 14,77 | -2,06% | - |
| 10.07.2026 | 15,45 | 15,48 | 14,99 | 15,08 | -2,49% | - |
| 09.07.2026 | 15,33 | 15,57 | 15,05 | 15,47 | 2,28% | - |
| 08.07.2026 | 15,36 | 15,36 | 14,79 | 15,12 | -1,66% | - |
| 07.07.2026 | 15,92 | 16,03 | 15,14 | 15,38 | -5,36% | - |
| 06.07.2026 | 16,21 | 16,26 | 15,92 | 16,25 | 0,15% | - |
| 03.07.2026 | 16,38 | 16,42 | 16,14 | 16,22 | 0,00% | - |
| 02.07.2026 | 16,71 | 16,72 | 16,08 | 16,22 | -2,99% | - |
| 01.07.2026 | 16,14 | 16,92 | 16,09 | 16,72 | 3,43% | - |
| 30.06.2026 | 15,47 | 16,19 | 15,45 | 16,17 | 4,63% | - |
| 29.06.2026 | 15,75 | 16,02 | 15,34 | 15,45 | -1,34% | 21.000,00 |
| 26.06.2026 | 15,58 | 15,86 | 15,36 | 15,66 | -2,25% | 2.000,00 |
| 25.06.2026 | 16,70 | 16,82 | 15,81 | 16,02 | -1,35% | - |
| 24.06.2026 | 16,40 | 16,46 | 15,98 | 16,24 | -0,52% | - |
| 23.06.2026 | 16,91 | 16,93 | 16,08 | 16,33 | -5,06% | 13.615,00 |
| 22.06.2026 | 16,90 | 17,31 | 16,72 | 17,20 | 2,02% | - |
| 19.06.2026 | 16,83 | 17,18 | 16,80 | 16,86 | -0,09% | - |
| 18.06.2026 | 16,86 | 17,24 | 16,73 | 16,87 | 0,81% | - |
| 17.06.2026 | 17,31 | 17,34 | 16,69 | 16,74 | -3,04% | - |
| 16.06.2026 | 17,47 | 17,58 | 17,23 | 17,26 | -1,37% | - |
| 15.06.2026 | 17,56 | 17,71 | 17,40 | 17,50 | 1,13% | - |
| 12.06.2026 | 16,63 | 17,33 | 16,45 | 17,31 | 3,72% | - |
| 11.06.2026 | 16,24 | 16,70 | 16,17 | 16,69 | 3,15% | - |
| 10.06.2026 | 16,98 | 17,24 | 16,02 | 16,18 | -5,02% | 16.000,00 |
| 09.06.2026 | 17,73 | 17,88 | 16,80 | 17,03 | -3,68% | - |
| 08.06.2026 | 17,31 | 17,94 | 17,06 | 17,68 | 1,32% | 14.540,00 |
| 05.06.2026 | 18,46 | 18,54 | 17,17 | 17,45 | -6,03% | 6.665,00 |
| 04.06.2026 | 18,65 | 18,86 | 18,42 | 18,57 | -2,67% | - |
| 03.06.2026 | 19,29 | 19,52 | 18,82 | 19,08 | -0,99% | - |
| 02.06.2026 | 18,63 | 19,36 | 18,63 | 19,27 | 3,66% | - |
| 01.06.2026 | 18,67 | 18,84 | 18,18 | 18,59 | 1,06% | 4.800,00 |
| 29.05.2026 | 18,90 | 19,13 | 18,39 | 18,40 | -2,49% | - |
| 28.05.2026 | 18,57 | 19,21 | 18,55 | 18,87 | 0,91% | - |
| 27.05.2026 | 18,96 | 19,52 | 18,65 | 18,70 | -1,48% | - |
| 26.05.2026 | 19,64 | 19,68 | 17,98 | 18,98 | -3,70% | 87.920,00 |
| 25.05.2026 | 19,37 | 19,79 | 19,31 | 19,71 | 3,09% | 46.720,00 |