14,625€
1,49%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 14,74 | 14,96 | 14,72 | 14,79 | 2,60% | - |
| 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% | - |
| 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% | - |