16,870€
0,90%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 18,81 | 19,41 | 18,75 | 19,12 | 1,70% | 5.375,00 |
| 21.05.2026 | 18,38 | 18,93 | 18,30 | 18,80 | 2,48% | 1.700,00 |
| 20.05.2026 | 18,02 | 18,68 | 18,01 | 18,34 | 1,83% | - |
| 19.05.2026 | 18,55 | 18,62 | 17,99 | 18,01 | -3,07% | - |
| 18.05.2026 | 18,52 | 19,04 | 18,36 | 18,58 | 0,16% | - |
| 15.05.2026 | 18,45 | 18,93 | 18,00 | 18,55 | -3,74% | - |
| 14.05.2026 | 19,09 | 19,46 | 19,05 | 19,27 | 1,00% | 21.168,00 |
| 13.05.2026 | 18,06 | 19,10 | 18,03 | 19,08 | 6,24% | 35.132,00 |
| 12.05.2026 | 18,43 | 18,43 | 17,80 | 17,96 | -2,95% | - |
| 11.05.2026 | 18,65 | 18,73 | 18,01 | 18,51 | -0,59% | 16.094,00 |
| 08.05.2026 | 17,77 | 19,26 | 17,75 | 18,62 | 5,08% | 5.000,00 |
| 07.05.2026 | 18,13 | 18,37 | 17,68 | 17,72 | -2,24% | - |
| 06.05.2026 | 17,98 | 18,31 | 17,89 | 18,12 | 1,91% | 7.400,00 |
| 05.05.2026 | 17,43 | 18,02 | 17,36 | 17,78 | 2,13% | - |
| 04.05.2026 | 17,41 | 17,75 | 17,34 | 17,41 | 0,96% | 15.930,00 |
| 30.04.2026 | 17,62 | 17,62 | 17,00 | 17,25 | -0,61% | - |
| 29.04.2026 | 17,28 | 17,55 | 16,61 | 17,35 | -0,37% | 6.675,00 |
| 28.04.2026 | 17,48 | 18,30 | 17,02 | 17,42 | 3,94% | 21.173,00 |
| 27.04.2026 | 17,25 | 17,35 | 16,69 | 16,76 | -3,09% | - |
| 24.04.2026 | 17,24 | 17,49 | 16,90 | 17,29 | 0,44% | 21.508,00 |
| 23.04.2026 | 16,70 | 17,33 | 16,68 | 17,22 | 2,35% | - |
| 22.04.2026 | 16,79 | 17,35 | 16,61 | 16,82 | 0,99% | - |
| 21.04.2026 | 16,58 | 17,12 | 16,50 | 16,66 | 0,60% | 196,00 |
| 20.04.2026 | 16,68 | 16,98 | 16,51 | 16,56 | -1,34% | - |
| 17.04.2026 | 16,31 | 16,85 | 16,23 | 16,78 | 3,10% | 64.500,00 |
| 16.04.2026 | 15,66 | 16,29 | 15,61 | 16,28 | 4,43% | - |
| 15.04.2026 | 15,28 | 15,80 | 15,26 | 15,59 | 1,73% | 12.243,00 |
| 14.04.2026 | 14,89 | 15,38 | 14,89 | 15,32 | 2,65% | 5.600,00 |
| 13.04.2026 | 14,32 | 14,93 | 14,15 | 14,93 | 3,43% | 12.600,00 |
| 10.04.2026 | 14,47 | 14,70 | 14,40 | 14,43 | -0,07% | 11.400,00 |
| 09.04.2026 | 14,26 | 14,54 | 13,99 | 14,44 | 0,42% | 9.860,00 |
| 08.04.2026 | 13,86 | 14,40 | 13,82 | 14,38 | 7,63% | - |
| 07.04.2026 | 13,52 | 14,06 | 13,18 | 13,36 | -1,07% | - |
| 02.04.2026 | 13,28 | 13,56 | 13,25 | 13,51 | -0,26% | 38.480,00 |
| 01.04.2026 | 13,84 | 14,01 | 13,47 | 13,54 | -1,88% | - |
| 31.03.2026 | 13,37 | 13,83 | 13,12 | 13,80 | 4,23% | - |
| 30.03.2026 | 12,88 | 13,38 | 12,88 | 13,24 | 3,04% | 200,00 |
| 27.03.2026 | 13,57 | 13,58 | 12,85 | 12,85 | -4,96% | - |
| 26.03.2026 | 13,57 | 13,97 | 13,44 | 13,52 | -0,81% | - |
| 25.03.2026 | 13,19 | 13,75 | 13,15 | 13,63 | 3,22% | - |
| 24.03.2026 | 12,84 | 13,25 | 12,56 | 13,21 | 2,72% | - |
| 23.03.2026 | 12,90 | 13,19 | 12,26 | 12,86 | -2,43% | - |
| 20.03.2026 | 13,78 | 13,97 | 13,09 | 13,18 | -4,39% | - |
| 19.03.2026 | 14,49 | 14,53 | 13,63 | 13,78 | -4,83% | - |
| 18.03.2026 | 14,71 | 14,89 | 14,47 | 14,48 | -0,24% | 7.800,00 |
| 17.03.2026 | 13,93 | 14,60 | 13,91 | 14,52 | 3,16% | - |
| 16.03.2026 | 13,40 | 14,40 | 13,34 | 14,07 | 6,03% | 16.000,00 |
| 13.03.2026 | 13,26 | 13,54 | 13,19 | 13,27 | 0,08% | - |
| 12.03.2026 | 13,17 | 13,66 | 13,17 | 13,26 | -0,23% | - |
| 11.03.2026 | 13,08 | 13,46 | 12,93 | 13,29 | 1,96% | - |
| 10.03.2026 | 12,66 | 13,29 | 12,60 | 13,04 | 2,92% | - |
| 09.03.2026 | 12,40 | 12,75 | 12,21 | 12,67 | -0,47% | - |
| 06.03.2026 | 12,79 | 13,09 | 12,59 | 12,73 | -0,24% | - |
| 05.03.2026 | 12,85 | 13,04 | 12,64 | 12,76 | -1,51% | - |
| 04.03.2026 | 12,11 | 13,05 | 12,04 | 12,95 | 5,93% | - |
| 03.03.2026 | 12,69 | 12,70 | 11,71 | 12,23 | -3,28% | 29.137,00 |
| 02.03.2026 | 12,87 | 12,88 | 12,30 | 12,64 | -1,29% | 13.325,00 |
| 27.02.2026 | 12,45 | 13,09 | 12,11 | 12,81 | 2,93% | 16.100,00 |
| 26.02.2026 | 12,66 | 12,77 | 12,32 | 12,44 | -2,01% | 3.417,00 |
| 25.02.2026 | 12,61 | 12,81 | 12,28 | 12,70 | 0,87% | - |
| 24.02.2026 | 12,55 | 12,72 | 12,44 | 12,59 | 0,48% | - |
| 23.02.2026 | 12,65 | 12,69 | 12,37 | 12,53 | -1,76% | - |
| 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% | - |