16,905€
0,06%
Echtzeit-Aktienkurs NORDIC SEMICONDUCT. NK-01
Bid:
Ask:
Aktienkurse zur NORDIC SEMICONDUCT. NK-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 16,94 | 17,24 | 16,73 | 16,87 | -0,18% | - |
| 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% | - |
| 22.05.2026 | 18,78 | 19,41 | 18,78 | 19,35 | 3,45% | - |
| 21.05.2026 | 18,33 | 18,83 | 18,33 | 18,71 | 2,13% | - |
| 20.05.2026 | 18,11 | 18,68 | 18,11 | 18,32 | 1,05% | - |
| 19.05.2026 | 18,61 | 18,61 | 18,06 | 18,13 | -2,29% | - |
| 18.05.2026 | 18,61 | 19,04 | 18,36 | 18,55 | -1,28% | - |
| 15.05.2026 | 18,25 | 18,93 | 18,25 | 18,79 | -2,99% | - |
| 14.05.2026 | 19,16 | 19,46 | 19,05 | 19,37 | 2,79% | - |
| 13.05.2026 | 18,05 | 18,93 | 18,05 | 18,85 | 5,02% | - |
| 12.05.2026 | 18,24 | 18,24 | 17,80 | 17,95 | -1,02% | - |
| 11.05.2026 | 18,60 | 18,64 | 18,01 | 18,13 | -2,63% | - |
| 08.05.2026 | 17,85 | 18,64 | 17,85 | 18,62 | 4,05% | - |
| 07.05.2026 | 18,17 | 18,37 | 17,81 | 17,90 | -1,21% | - |
| 06.05.2026 | 17,98 | 18,31 | 17,89 | 18,12 | 1,86% | - |
| 05.05.2026 | 17,48 | 18,02 | 17,36 | 17,79 | 1,89% | - |
| 04.05.2026 | 17,44 | 17,75 | 17,37 | 17,46 | 0,66% | - |
| 30.04.2026 | 17,47 | 17,55 | 17,14 | 17,34 | -0,66% | - |
| 29.04.2026 | 17,32 | 17,55 | 16,61 | 17,46 | -2,51% | - |
| 28.04.2026 | 17,57 | 18,30 | 17,02 | 17,91 | 6,99% | - |
| 27.04.2026 | 17,25 | 17,35 | 16,69 | 16,74 | -2,87% | - |
| 24.04.2026 | 17,23 | 17,49 | 16,90 | 17,23 | 0,00% | - |
| 23.04.2026 | 16,81 | 17,26 | 16,68 | 17,23 | 2,41% | - |
| 22.04.2026 | 16,80 | 17,35 | 16,61 | 16,83 | 0,60% | - |
| 21.04.2026 | 16,58 | 17,12 | 16,50 | 16,73 | 0,97% | - |
| 20.04.2026 | 16,69 | 16,98 | 16,51 | 16,57 | -1,40% | - |
| 17.04.2026 | 16,30 | 16,85 | 16,23 | 16,80 | 3,86% | - |
| 16.04.2026 | 15,61 | 16,21 | 15,61 | 16,18 | 3,42% | - |
| 15.04.2026 | 15,29 | 15,80 | 15,29 | 15,64 | 2,36% | - |
| 14.04.2026 | 14,91 | 15,38 | 14,91 | 15,28 | 3,10% | - |
| 13.04.2026 | 14,21 | 14,88 | 14,21 | 14,82 | 2,07% | - |
| 10.04.2026 | 14,46 | 14,70 | 14,40 | 14,52 | 1,26% | - |
| 09.04.2026 | 14,18 | 14,54 | 13,99 | 14,34 | 1,63% | - |
| 08.04.2026 | 13,84 | 14,26 | 13,84 | 14,11 | 6,65% | - |
| 07.04.2026 | 13,53 | 14,06 | 13,18 | 13,23 | -1,78% | - |
| 02.04.2026 | 13,33 | 13,56 | 13,25 | 13,47 | -1,21% | - |
| 01.04.2026 | 13,96 | 14,01 | 13,51 | 13,64 | 0,52% | - |
| 31.03.2026 | 13,30 | 13,73 | 13,12 | 13,57 | 2,11% | - |
| 30.03.2026 | 12,94 | 13,38 | 12,94 | 13,29 | 2,15% | - |
| 27.03.2026 | 13,57 | 13,57 | 12,90 | 13,01 | -3,77% | - |
| 26.03.2026 | 13,57 | 13,97 | 13,48 | 13,52 | -1,06% | - |
| 25.03.2026 | 13,23 | 13,75 | 13,23 | 13,66 | 4,51% | - |
| 24.03.2026 | 12,94 | 13,20 | 12,56 | 13,07 | 2,39% | - |
| 23.03.2026 | 12,87 | 13,19 | 12,26 | 12,77 | -3,70% | - |
| 20.03.2026 | 13,86 | 13,97 | 13,20 | 13,26 | -3,25% | - |
| 19.03.2026 | 14,49 | 14,51 | 13,68 | 13,70 | -6,00% | - |
| 18.03.2026 | 14,66 | 14,89 | 14,55 | 14,58 | 0,45% | - |
| 17.03.2026 | 13,94 | 14,60 | 13,94 | 14,51 | 2,62% | - |
| 16.03.2026 | 13,36 | 14,40 | 13,36 | 14,14 | 6,04% | - |
| 13.03.2026 | 13,20 | 13,54 | 13,20 | 13,34 | 0,30% | - |
| 12.03.2026 | 13,30 | 13,66 | 13,19 | 13,30 | 0,30% | - |
| 11.03.2026 | 12,99 | 13,46 | 12,93 | 13,26 | 1,03% | - |
| 10.03.2026 | 12,74 | 13,29 | 12,60 | 13,12 | 5,51% | - |
| 09.03.2026 | 12,41 | 12,59 | 12,21 | 12,44 | -2,39% | - |
| 06.03.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -0,70% | - |
| 05.03.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 6,21% | - |
| 04.03.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 1,77% | - |
| 03.03.2026 | 12,57 | 12,57 | 11,85 | 11,87 | -6,90% | 121,00 |
| 02.03.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -1,92% | 250,00 |
| 27.02.2026 | 12,40 | 13,00 | 12,40 | 13,00 | 2,85% | 150,00 |
| 26.02.2026 | 12,58 | 12,67 | 12,58 | 12,64 | 2,68% | 1.311,00 |
| 25.02.2026 | 12,58 | 12,58 | 12,31 | 12,31 | -2,76% | 450,00 |
| 24.02.2026 | 12,51 | 12,66 | 12,51 | 12,66 | 0,08% | 250,00 |
| 23.02.2026 | 12,65 | 12,65 | 12,65 | 12,65 | -0,39% | - |
| 20.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,01% | - |
| 19.02.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 0,79% | - |
| 18.02.2026 | 12,17 | 12,73 | 12,17 | 12,73 | 2,50% | 250,00 |
| 17.02.2026 | 12,42 | 12,42 | 12,42 | 12,42 | -1,51% | - |
| 16.02.2026 | 12,61 | 12,61 | 12,61 | 12,61 | -3,30% | - |
| 13.02.2026 | 13,04 | 13,04 | 13,04 | 13,04 | -3,55% | - |
| 12.02.2026 | 13,52 | 13,52 | 13,52 | 13,52 | 0,22% | - |
| 11.02.2026 | 13,49 | 13,49 | 13,49 | 13,49 | 2,27% | - |
| 10.02.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -0,45% | - |
| 09.02.2026 | 13,61 | 13,61 | 13,25 | 13,25 | -2,79% | 190,00 |
| 06.02.2026 | 13,20 | 13,63 | 13,20 | 13,63 | 6,07% | 481,00 |
| 05.02.2026 | 12,26 | 13,17 | 12,26 | 12,85 | 7,98% | 758,00 |
| 04.02.2026 | 11,21 | 11,92 | 11,21 | 11,90 | 5,31% | 500,00 |
| 03.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,08% | - |
| 02.02.2026 | 11,07 | 11,07 | 11,07 | 11,07 | -2,60% | - |
| 30.01.2026 | 11,11 | 11,52 | 11,11 | 11,37 | 2,48% | - |
| 29.01.2026 | 11,51 | 11,62 | 11,07 | 11,09 | -2,33% | - |
| 28.01.2026 | 11,69 | 11,80 | 11,34 | 11,36 | 0,31% | - |
| 27.01.2026 | 11,39 | 11,45 | 11,28 | 11,32 | -0,35% | - |