16,810€
0,51%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.01.2026 | 11,59 | 11,60 | 11,33 | 11,36 | -2,24% | - |
| 23.01.2026 | 11,90 | 11,91 | 11,49 | 11,62 | -2,60% | - |
| 22.01.2026 | 11,70 | 12,08 | 11,70 | 11,93 | 3,33% | - |
| 21.01.2026 | 11,29 | 11,60 | 11,19 | 11,55 | 2,21% | - |
| 20.01.2026 | 11,06 | 11,35 | 10,98 | 11,30 | 0,53% | - |
| 19.01.2026 | 11,37 | 11,42 | 11,19 | 11,24 | -4,10% | - |
| 16.01.2026 | 11,83 | 11,95 | 11,62 | 11,72 | -0,85% | - |
| 15.01.2026 | 11,44 | 11,86 | 11,44 | 11,82 | 3,96% | - |
| 14.01.2026 | 11,73 | 11,76 | 11,31 | 11,37 | -3,03% | - |
| 13.01.2026 | 11,65 | 11,85 | 11,46 | 11,72 | 0,73% | - |
| 12.01.2026 | 11,69 | 11,87 | 11,62 | 11,64 | -0,21% | - |
| 09.01.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -0,93% | - |
| 08.01.2026 | 11,77 | 11,77 | 11,77 | 11,77 | 0,34% | - |
| 07.01.2026 | 11,73 | 11,73 | 11,73 | 11,73 | 0,69% | 100,00 |
| 06.01.2026 | 11,63 | 11,77 | 11,63 | 11,65 | 1,57% | 500,00 |
| 05.01.2026 | 11,80 | 11,80 | 11,47 | 11,47 | -0,78% | 450,00 |
| 02.01.2026 | 11,40 | 11,65 | 11,40 | 11,56 | 4,05% | 5.003,00 |
| 30.12.2025 | 11,11 | 11,11 | 11,11 | 11,11 | 1,83% | - |
| 29.12.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 0,00% | 100,00 |
| 23.12.2025 | 10,79 | 10,96 | 10,79 | 10,91 | 1,21% | 377,00 |
| 22.12.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 1,03% | - |
| 19.12.2025 | 10,67 | 10,67 | 10,67 | 10,67 | -0,47% | - |
| 18.12.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -0,65% | - |
| 17.12.2025 | 10,79 | 10,79 | 10,79 | 10,79 | 0,56% | - |
| 16.12.2025 | 10,75 | 10,75 | 10,73 | 10,73 | -2,19% | 300,00 |
| 15.12.2025 | 11,04 | 11,04 | 10,97 | 10,97 | -0,27% | 500,00 |
| 12.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,64% | - |
| 11.12.2025 | 10,93 | 10,93 | 10,93 | 10,93 | -3,10% | - |
| 10.12.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -2,25% | - |
| 09.12.2025 | 11,43 | 11,54 | 11,43 | 11,54 | 0,09% | 25,00 |
| 08.12.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -1,03% | - |
| 05.12.2025 | 11,59 | 11,65 | 11,59 | 11,65 | 1,84% | 250,00 |
| 04.12.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 3,06% | - |
| 03.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,45% | - |
| 02.12.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 1,36% | - |
| 01.12.2025 | 11,18 | 11,18 | 11,00 | 11,00 | -3,51% | 2.635,00 |
| 28.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,73% | - |
| 27.11.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 0,46% | - |
| 26.11.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -0,55% | - |
| 25.11.2025 | 10,97 | 11,00 | 10,97 | 11,00 | -0,72% | 50,00 |