13,625€
3,14%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 13,18 | 13,24 | 12,97 | 13,04 | -3,41% | 240,00 |
| 25.09.2025 | 13,47 | 13,68 | 13,18 | 13,50 | 1,50% | - |
| 24.09.2025 | 13,77 | 13,77 | 13,30 | 13,30 | -3,06% | - |
| 23.09.2025 | 13,69 | 13,98 | 13,39 | 13,72 | 0,81% | 159,00 |
| 22.09.2025 | 13,93 | 14,01 | 13,55 | 13,61 | 0,00% | - |
| 19.09.2025 | 13,82 | 14,02 | 13,61 | 13,61 | -1,09% | - |
| 18.09.2025 | 13,30 | 13,94 | 13,21 | 13,76 | 4,40% | 1.150,00 |
| 17.09.2025 | 13,45 | 13,46 | 13,04 | 13,18 | 1,46% | 350,00 |
| 16.09.2025 | 13,06 | 13,56 | 12,88 | 12,99 | 0,23% | - |
| 15.09.2025 | 13,17 | 13,29 | 12,96 | 12,96 | -1,44% | 1.300,00 |
| 12.09.2025 | 13,14 | 13,29 | 12,98 | 13,15 | 0,38% | - |
| 11.09.2025 | 13,19 | 13,30 | 13,06 | 13,10 | -0,98% | 352,00 |
| 10.09.2025 | 13,35 | 13,42 | 13,19 | 13,23 | 1,46% | - |
| 09.09.2025 | 13,22 | 13,26 | 13,04 | 13,04 | -1,95% | 66,00 |
| 08.09.2025 | 13,38 | 13,41 | 13,06 | 13,30 | 1,22% | 100,00 |
| 05.09.2025 | 12,87 | 13,65 | 12,86 | 13,14 | 1,23% | - |
| 04.09.2025 | 13,40 | 13,59 | 12,93 | 12,98 | -2,11% | 500,00 |
| 03.09.2025 | 13,28 | 13,55 | 13,26 | 13,26 | 0,61% | - |
| 02.09.2025 | 13,68 | 13,69 | 13,01 | 13,18 | -3,16% | 2.000,00 |
| 01.09.2025 | 14,18 | 14,37 | 13,61 | 13,61 | -3,68% | 1.518,00 |
| 29.08.2025 | 14,33 | 14,48 | 14,03 | 14,13 | 0,14% | 2.840,00 |
| 28.08.2025 | 14,27 | 14,46 | 14,11 | 14,11 | -6,18% | 1.000,00 |
| 27.08.2025 | 14,04 | 15,50 | 13,93 | 15,04 | 7,51% | 3.046,00 |
| 26.08.2025 | 13,97 | 14,16 | 13,90 | 13,99 | -0,14% | - |
| 25.08.2025 | 14,07 | 14,07 | 13,91 | 14,01 | 0,29% | - |
| 22.08.2025 | 13,67 | 14,02 | 13,63 | 13,97 | 1,90% | - |
| 21.08.2025 | 13,49 | 13,78 | 13,47 | 13,71 | 2,31% | - |
| 20.08.2025 | 13,94 | 13,95 | 13,39 | 13,40 | -3,98% | 450,00 |
| 19.08.2025 | 14,19 | 14,26 | 13,85 | 13,96 | -1,27% | - |
| 18.08.2025 | 14,17 | 14,26 | 13,81 | 14,14 | 0,82% | - |
| 15.08.2025 | 13,68 | 14,10 | 13,68 | 14,02 | 2,64% | - |
| 14.08.2025 | 13,46 | 13,72 | 13,42 | 13,66 | 2,98% | - |
| 13.08.2025 | 12,45 | 13,77 | 12,32 | 13,27 | 12,56% | - |
| 12.08.2025 | 11,50 | 11,79 | 11,40 | 11,79 | 2,84% | - |
| 11.08.2025 | 11,54 | 11,61 | 11,29 | 11,46 | -0,65% | - |
| 08.08.2025 | 11,41 | 11,56 | 11,34 | 11,54 | 1,01% | - |
| 07.08.2025 | 10,95 | 11,49 | 10,92 | 11,42 | 3,82% | - |
| 06.08.2025 | 11,66 | 11,66 | 10,90 | 11,00 | -5,05% | - |
| 05.08.2025 | 11,60 | 12,03 | 11,56 | 11,59 | 0,09% | - |
| 04.08.2025 | 11,66 | 11,98 | 11,55 | 11,58 | -2,69% | - |
| 01.08.2025 | 12,00 | 12,28 | 11,74 | 11,90 | -1,25% | - |
| 31.07.2025 | 11,88 | 12,41 | 11,88 | 12,05 | 1,60% | - |
| 30.07.2025 | 11,84 | 11,94 | 11,66 | 11,86 | 0,25% | - |
| 29.07.2025 | 11,75 | 12,14 | 11,73 | 11,83 | 0,94% | - |
| 28.07.2025 | 11,68 | 11,90 | 11,67 | 11,72 | 2,58% | - |
| 25.07.2025 | 11,57 | 11,65 | 11,38 | 11,42 | -2,02% | - |
| 24.07.2025 | 11,76 | 11,78 | 11,54 | 11,66 | 0,34% | - |
| 23.07.2025 | 11,91 | 11,93 | 11,52 | 11,62 | -1,44% | - |
| 22.07.2025 | 11,99 | 12,05 | 11,73 | 11,79 | -2,88% | - |
| 21.07.2025 | 12,25 | 12,27 | 12,05 | 12,14 | -0,74% | - |
| 18.07.2025 | 12,35 | 12,45 | 12,20 | 12,23 | -0,57% | - |
| 17.07.2025 | 11,82 | 12,33 | 11,82 | 12,30 | 4,91% | - |
| 16.07.2025 | 11,85 | 11,85 | 11,64 | 11,72 | -1,22% | - |
| 15.07.2025 | 11,68 | 11,92 | 11,61 | 11,87 | 2,59% | - |
| 14.07.2025 | 11,53 | 11,65 | 11,45 | 11,57 | -0,77% | - |
| 11.07.2025 | 11,81 | 11,88 | 11,61 | 11,66 | -1,60% | - |
| 10.07.2025 | 11,74 | 11,95 | 11,73 | 11,85 | 0,77% | - |
| 09.07.2025 | 11,59 | 11,79 | 11,57 | 11,76 | 1,38% | - |
| 08.07.2025 | 11,87 | 12,06 | 11,55 | 11,60 | -2,03% | - |
| 07.07.2025 | 11,73 | 12,03 | 11,72 | 11,84 | 1,28% | - |
| 04.07.2025 | 11,35 | 11,75 | 11,30 | 11,69 | 2,64% | - |
| 03.07.2025 | 11,27 | 11,45 | 11,09 | 11,39 | -1,85% | - |
| 02.07.2025 | 11,18 | 11,61 | 11,13 | 11,60 | 4,13% | - |
| 01.07.2025 | 11,42 | 11,47 | 11,07 | 11,14 | -2,49% | - |
| 30.06.2025 | 11,51 | 11,58 | 11,34 | 11,43 | 0,26% | - |
| 27.06.2025 | 11,65 | 11,73 | 11,34 | 11,40 | -1,98% | - |
| 26.06.2025 | 11,44 | 11,81 | 11,43 | 11,63 | 1,00% | 400,00 |
| 25.06.2025 | 11,60 | 11,98 | 11,45 | 11,51 | -0,65% | - |
| 24.06.2025 | 11,92 | 11,95 | 11,43 | 11,59 | -0,64% | - |
| 23.06.2025 | 11,60 | 11,75 | 11,43 | 11,66 | 0,17% | - |
| 20.06.2025 | 11,83 | 11,96 | 11,63 | 11,64 | -0,81% | - |
| 19.06.2025 | 11,77 | 11,80 | 11,59 | 11,74 | -1,63% | - |
| 18.06.2025 | 11,91 | 11,96 | 11,65 | 11,93 | -2,69% | - |
| 17.06.2025 | 12,01 | 12,27 | 11,90 | 12,26 | 1,78% | - |
| 16.06.2025 | 11,99 | 12,13 | 11,82 | 12,05 | 0,75% | - |
| 13.06.2025 | 11,71 | 12,07 | 11,62 | 11,96 | 0,34% | - |
| 12.06.2025 | 11,84 | 11,99 | 11,74 | 11,92 | 0,00% | - |
| 11.06.2025 | 11,84 | 12,24 | 11,77 | 11,92 | 0,42% | - |
| 10.06.2025 | 11,80 | 11,96 | 11,67 | 11,87 | 0,72% | - |
| 09.06.2025 | 11,70 | 11,82 | 11,68 | 11,78 | 0,55% | - |
| 06.06.2025 | 11,68 | 11,83 | 11,52 | 11,72 | 0,51% | - |
| 05.06.2025 | 11,50 | 11,78 | 11,49 | 11,66 | 0,43% | - |
| 04.06.2025 | 11,13 | 11,66 | 11,10 | 11,61 | 4,50% | - |
| 03.06.2025 | 10,74 | 11,13 | 10,58 | 11,11 | 3,93% | - |
| 02.06.2025 | 10,75 | 10,77 | 10,42 | 10,69 | -0,88% | - |
| 30.05.2025 | 10,90 | 11,06 | 10,66 | 10,78 | -0,96% | - |
| 29.05.2025 | 10,92 | 11,02 | 10,84 | 10,89 | 0,83% | - |
| 28.05.2025 | 11,02 | 11,04 | 10,77 | 10,80 | -1,33% | 308,00 |
| 27.05.2025 | 10,81 | 11,05 | 10,66 | 10,94 | 1,06% | - |
| 26.05.2025 | 10,76 | 10,97 | 10,68 | 10,83 | 1,93% | 200,00 |
| 23.05.2025 | 10,96 | 11,23 | 10,34 | 10,62 | -3,15% | - |
| 22.05.2025 | 10,45 | 10,98 | 10,36 | 10,97 | 4,13% | - |
| 21.05.2025 | 10,50 | 10,64 | 10,40 | 10,53 | 0,00% | - |
| 20.05.2025 | 10,45 | 10,66 | 10,40 | 10,53 | 1,15% | 320,00 |
| 19.05.2025 | 10,65 | 10,66 | 10,23 | 10,41 | -2,07% | - |
| 16.05.2025 | 10,58 | 10,83 | 10,54 | 10,63 | 1,29% | - |
| 15.05.2025 | 10,76 | 10,77 | 10,48 | 10,50 | -2,96% | - |