16,465€
-0,27%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 16,61 | 16,78 | 16,38 | 16,43 | -0,51% | - |
| 08.10.2026 | 17,27 | 17,27 | 16,51 | 16,51 | -5,09% | - |
| 07.10.2026 | 17,22 | 17,84 | 17,20 | 17,40 | 0,06% | - |
| 06.10.2026 | 17,62 | 17,70 | 17,34 | 17,39 | -0,83% | - |
| 05.10.2026 | 17,36 | 17,85 | 17,36 | 17,53 | 0,75% | - |
| 02.10.2026 | 17,18 | 17,69 | 17,18 | 17,40 | 1,46% | - |
| 01.10.2026 | 16,87 | 17,29 | 16,69 | 17,15 | 2,39% | - |
| 30.09.2026 | 16,90 | 16,98 | 16,59 | 16,75 | -0,56% | - |
| 29.09.2026 | 16,87 | 17,02 | 16,74 | 16,85 | 0,48% | - |
| 28.09.2026 | 16,85 | 17,01 | 16,56 | 16,77 | -1,47% | - |
| 25.09.2026 | 17,29 | 17,29 | 16,98 | 17,02 | -0,38% | - |
| 24.09.2026 | 17,32 | 17,52 | 16,94 | 17,08 | -1,19% | - |
| 23.09.2026 | 17,05 | 17,44 | 17,05 | 17,29 | 1,50% | - |
| 22.09.2026 | 16,90 | 17,28 | 16,90 | 17,03 | 1,04% | - |
| 21.09.2026 | 16,52 | 16,89 | 16,49 | 16,86 | 2,81% | - |
| 18.09.2026 | 16,54 | 16,67 | 16,38 | 16,40 | -0,30% | - |
| 17.09.2026 | 16,04 | 16,47 | 15,85 | 16,45 | 3,53% | - |
| 16.09.2026 | 15,86 | 16,04 | 15,80 | 15,89 | 0,25% | - |
| 15.09.2026 | 15,73 | 15,98 | 15,50 | 15,85 | 0,73% | - |
| 14.09.2026 | 16,02 | 16,02 | 15,45 | 15,73 | -3,14% | - |
| 11.09.2026 | 15,54 | 16,27 | 15,52 | 16,24 | 4,98% | - |
| 10.09.2026 | 16,43 | 16,43 | 15,44 | 15,47 | -5,32% | - |
| 09.09.2026 | 15,89 | 16,46 | 15,89 | 16,34 | 2,25% | - |
| 08.09.2026 | 15,85 | 16,03 | 15,82 | 15,98 | 0,16% | - |
| 07.09.2026 | 15,60 | 16,04 | 15,60 | 15,96 | 2,70% | - |
| 04.09.2026 | 15,47 | 15,66 | 15,41 | 15,54 | 0,94% | - |
| 03.09.2026 | 15,52 | 15,54 | 15,22 | 15,39 | 0,56% | - |
| 02.09.2026 | 14,81 | 15,37 | 14,75 | 15,31 | 3,48% | - |
| 01.09.2026 | 15,26 | 15,31 | 14,77 | 14,79 | -3,24% | - |
| 31.08.2026 | 15,48 | 15,48 | 15,28 | 15,29 | -1,10% | - |
| 28.08.2026 | 15,63 | 15,75 | 15,35 | 15,46 | -1,09% | - |
| 27.08.2026 | 15,43 | 15,88 | 15,42 | 15,63 | 3,27% | - |
| 26.08.2026 | 15,17 | 15,30 | 15,11 | 15,13 | -0,33% | - |
| 25.08.2026 | 14,80 | 15,27 | 14,80 | 15,18 | 3,09% | - |
| 24.08.2026 | 14,98 | 14,98 | 14,69 | 14,73 | -2,06% | - |
| 21.08.2026 | 14,96 | 15,24 | 14,96 | 15,04 | 0,60% | - |
| 20.08.2026 | 14,89 | 15,06 | 14,65 | 14,95 | 0,37% | - |
| 19.08.2026 | 14,98 | 15,14 | 14,63 | 14,89 | -0,40% | - |
| 18.08.2026 | 15,51 | 15,51 | 14,93 | 14,95 | -4,01% | - |
| 17.08.2026 | 15,60 | 15,89 | 15,51 | 15,58 | 0,23% | - |
| 14.08.2026 | 15,53 | 15,83 | 15,42 | 15,54 | 0,52% | - |
| 13.08.2026 | 15,54 | 15,57 | 15,32 | 15,46 | 0,00% | - |
| 12.08.2026 | 15,47 | 15,59 | 15,32 | 15,46 | 1,34% | - |
| 11.08.2026 | 15,37 | 15,52 | 15,05 | 15,26 | -0,88% | - |
| 10.08.2026 | 15,01 | 15,94 | 15,01 | 15,39 | 2,60% | - |
| 07.08.2026 | 15,00 | 15,32 | 14,67 | 15,00 | 0,03% | - |
| 06.08.2026 | 16,14 | 16,14 | 14,55 | 15,00 | 1,11% | - |
| 05.08.2026 | 15,08 | 15,30 | 14,83 | 14,83 | -1,46% | - |
| 04.08.2026 | 14,65 | 15,22 | 14,65 | 15,05 | 3,15% | - |
| 03.08.2026 | 14,61 | 14,81 | 14,39 | 14,59 | 0,27% | - |
| 31.07.2026 | 14,74 | 14,96 | 14,36 | 14,55 | 0,97% | - |
| 30.07.2026 | 13,58 | 14,47 | 13,58 | 14,41 | 4,46% | - |
| 29.07.2026 | 13,87 | 14,31 | 13,71 | 13,80 | -2,99% | - |
| 28.07.2026 | 14,47 | 14,48 | 14,06 | 14,22 | -2,10% | - |
| 27.07.2026 | 15,05 | 15,05 | 14,40 | 14,53 | -0,82% | - |
| 24.07.2026 | 14,90 | 14,90 | 14,58 | 14,65 | -1,71% | - |
| 23.07.2026 | 15,21 | 15,39 | 14,84 | 14,90 | -2,33% | - |
| 22.07.2026 | 14,94 | 15,40 | 14,94 | 15,26 | 0,00% | - |
| 21.07.2026 | 14,45 | 15,26 | 14,45 | 15,26 | 6,57% | - |
| 20.07.2026 | 14,48 | 14,53 | 14,12 | 14,32 | -1,17% | - |
| 17.07.2026 | 13,72 | 14,49 | 13,72 | 14,49 | 0,17% | - |
| 16.07.2026 | 14,68 | 14,80 | 14,15 | 14,46 | -1,36% | - |
| 15.07.2026 | 15,06 | 15,09 | 14,28 | 14,66 | -1,48% | - |
| 14.07.2026 | 14,77 | 15,21 | 14,77 | 14,88 | 0,17% | - |
| 13.07.2026 | 14,89 | 14,99 | 14,60 | 14,86 | -1,30% | - |
| 10.07.2026 | 15,43 | 15,43 | 14,99 | 15,05 | -2,46% | - |
| 09.07.2026 | 15,57 | 15,57 | 15,05 | 15,43 | 2,87% | - |
| 08.07.2026 | 15,30 | 15,32 | 14,79 | 15,00 | -1,09% | - |
| 07.07.2026 | 16,01 | 16,01 | 15,16 | 15,17 | -6,65% | - |
| 06.07.2026 | 16,22 | 16,25 | 15,92 | 16,25 | 0,12% | - |
| 03.07.2026 | 16,42 | 16,42 | 16,14 | 16,23 | 0,03% | - |
| 02.07.2026 | 16,68 | 16,68 | 16,08 | 16,22 | -3,68% | - |
| 01.07.2026 | 16,11 | 16,92 | 16,11 | 16,84 | 4,30% | - |
| 30.06.2026 | 15,49 | 16,19 | 15,49 | 16,15 | 4,97% | - |
| 29.06.2026 | 15,75 | 16,02 | 15,34 | 15,38 | -1,91% | - |
| 26.06.2026 | 15,48 | 15,86 | 15,48 | 15,68 | -1,75% | - |
| 25.06.2026 | 16,79 | 16,79 | 15,81 | 15,96 | -2,92% | - |
| 24.06.2026 | 16,41 | 16,44 | 15,98 | 16,44 | 0,49% | - |
| 23.06.2026 | 16,68 | 16,68 | 16,08 | 16,36 | -4,63% | - |
| 22.06.2026 | 16,93 | 17,31 | 16,72 | 17,16 | 1,27% | - |
| 19.06.2026 | 16,86 | 17,18 | 16,80 | 16,94 | 0,27% | - |
| 18.06.2026 | 16,94 | 17,24 | 16,73 | 16,90 | 0,00% | - |
| 17.06.2026 | 17,33 | 17,33 | 16,69 | 16,90 | -2,40% | - |
| 16.06.2026 | 17,48 | 17,58 | 17,23 | 17,31 | -1,17% | - |
| 15.06.2026 | 17,49 | 17,71 | 17,40 | 17,52 | 2,37% | - |
| 12.06.2026 | 16,62 | 17,16 | 16,45 | 17,11 | 4,49% | - |
| 11.06.2026 | 16,21 | 16,53 | 16,17 | 16,38 | 0,49% | - |
| 10.06.2026 | 17,02 | 17,24 | 16,02 | 16,30 | -4,34% | - |
| 09.06.2026 | 17,74 | 17,88 | 17,04 | 17,04 | -4,00% | - |
| 08.06.2026 | 17,30 | 17,94 | 17,06 | 17,75 | -1,47% | - |
| 05.06.2026 | 18,30 | 18,54 | 18,00 | 18,01 | -2,46% | - |
| 04.06.2026 | 18,65 | 18,86 | 18,42 | 18,47 | -3,05% | - |
| 03.06.2026 | 19,26 | 19,52 | 18,82 | 19,05 | -1,42% | - |
| 02.06.2026 | 18,66 | 19,33 | 18,65 | 19,32 | 4,18% | - |
| 01.06.2026 | 18,66 | 18,84 | 18,18 | 18,55 | -0,24% | - |
| 29.05.2026 | 19,01 | 19,13 | 18,53 | 18,59 | -1,61% | - |
| 28.05.2026 | 18,56 | 19,21 | 18,56 | 18,90 | 0,85% | - |
| 27.05.2026 | 18,94 | 19,52 | 18,66 | 18,74 | -1,37% | - |
| 26.05.2026 | 19,59 | 19,59 | 17,98 | 19,00 | -2,89% | - |
| 25.05.2026 | 19,48 | 19,58 | 19,35 | 19,56 | 1,09% | - |