13,140€
0,11%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 13,15 | 13,30 | 12,98 | 13,12 | -0,08% | - |
| 11.09.2025 | 13,22 | 13,27 | 13,07 | 13,13 | -1,17% | 605,00 |
| 10.09.2025 | 13,11 | 13,43 | 13,11 | 13,28 | 1,26% | - |
| 09.09.2025 | 13,23 | 13,26 | 13,04 | 13,12 | -0,68% | 286,00 |
| 08.09.2025 | 13,24 | 13,52 | 13,06 | 13,21 | -0,11% | 800,00 |
| 05.09.2025 | 12,91 | 13,65 | 12,76 | 13,22 | 2,16% | 125,00 |
| 04.09.2025 | 13,36 | 13,58 | 12,74 | 12,94 | -3,03% | 1.484,00 |
| 03.09.2025 | 13,21 | 13,55 | 13,19 | 13,35 | 0,83% | 170,00 |
| 02.09.2025 | 14,08 | 14,08 | 13,00 | 13,24 | -6,10% | 7.825,00 |
| 01.09.2025 | 14,15 | 14,46 | 13,76 | 14,10 | -0,46% | 6.875,00 |
| 29.08.2025 | 14,40 | 14,54 | 13,90 | 14,16 | -1,84% | 6.424,00 |
| 28.08.2025 | 14,70 | 14,79 | 14,16 | 14,43 | -1,64% | 7.482,00 |
| 27.08.2025 | 14,06 | 15,50 | 13,93 | 14,67 | 4,34% | 5.102,00 |
| 26.08.2025 | 14,01 | 14,16 | 13,89 | 14,06 | 0,32% | - |
| 25.08.2025 | 14,07 | 14,07 | 13,91 | 14,01 | -0,43% | 150,00 |
| 22.08.2025 | 13,70 | 14,09 | 13,65 | 14,07 | 2,63% | - |
| 21.08.2025 | 13,48 | 13,78 | 13,47 | 13,71 | 1,59% | - |
| 20.08.2025 | 13,95 | 13,95 | 13,41 | 13,50 | -3,23% | 250,00 |
| 19.08.2025 | 14,25 | 14,27 | 13,85 | 13,95 | -2,14% | 5,00 |
| 18.08.2025 | 14,16 | 14,26 | 13,82 | 14,25 | 0,64% | 2,00 |
| 15.08.2025 | 13,67 | 14,16 | 13,63 | 14,16 | 3,58% | 734,00 |
| 14.08.2025 | 13,50 | 13,73 | 13,42 | 13,67 | 1,18% | - |
| 13.08.2025 | 11,78 | 13,77 | 11,78 | 13,51 | 14,64% | 1.163,00 |
| 12.08.2025 | 11,47 | 11,79 | 11,40 | 11,79 | 2,93% | - |
| 11.08.2025 | 11,52 | 11,59 | 11,30 | 11,45 | -0,65% | - |
| 08.08.2025 | 11,40 | 11,57 | 11,35 | 11,53 | 0,96% | - |
| 07.08.2025 | 10,83 | 11,49 | 10,83 | 11,42 | 5,45% | 1.200,00 |
| 06.08.2025 | 11,60 | 11,67 | 10,81 | 10,83 | -6,52% | - |
| 05.08.2025 | 11,58 | 12,03 | 11,56 | 11,58 | 0,13% | - |
| 04.08.2025 | 11,90 | 11,99 | 11,42 | 11,57 | -2,86% | 800,00 |
| 01.08.2025 | 12,05 | 12,29 | 11,74 | 11,91 | -1,24% | 10,00 |
| 31.07.2025 | 11,85 | 12,42 | 11,85 | 12,06 | 1,86% | - |
| 30.07.2025 | 11,85 | 11,95 | 11,65 | 11,84 | 0,08% | - |
| 29.07.2025 | 11,73 | 12,15 | 11,72 | 11,83 | 1,03% | - |
| 28.07.2025 | 11,59 | 11,91 | 11,59 | 11,71 | 1,30% | 650,00 |
| 25.07.2025 | 11,59 | 11,59 | 11,38 | 11,56 | -0,09% | - |
| 24.07.2025 | 11,74 | 11,79 | 11,53 | 11,57 | -1,57% | - |
| 23.07.2025 | 11,79 | 11,94 | 11,52 | 11,75 | -0,30% | - |
| 22.07.2025 | 12,02 | 12,02 | 11,73 | 11,79 | -2,00% | 15,00 |
| 21.07.2025 | 12,23 | 12,27 | 11,99 | 12,03 | -1,68% | - |
| 18.07.2025 | 12,30 | 12,45 | 12,20 | 12,23 | -0,53% | 590,00 |
| 17.07.2025 | 11,82 | 12,33 | 11,81 | 12,30 | 4,15% | - |
| 16.07.2025 | 11,88 | 11,88 | 11,64 | 11,81 | -0,59% | 1.000,00 |
| 15.07.2025 | 11,66 | 11,93 | 11,62 | 11,88 | 1,98% | 2,00 |
| 14.07.2025 | 11,48 | 11,67 | 11,42 | 11,65 | 0,91% | - |
| 11.07.2025 | 11,84 | 11,89 | 11,53 | 11,54 | -2,66% | 730,00 |
| 10.07.2025 | 11,77 | 11,96 | 11,74 | 11,86 | 0,85% | 200,00 |
| 09.07.2025 | 11,60 | 11,80 | 11,57 | 11,76 | 1,38% | - |
| 08.07.2025 | 11,84 | 12,06 | 11,56 | 11,60 | -1,95% | - |
| 07.07.2025 | 11,72 | 12,04 | 11,71 | 11,83 | 1,11% | - |
| 04.07.2025 | 11,40 | 11,76 | 11,31 | 11,70 | 2,63% | - |
| 03.07.2025 | 11,62 | 11,62 | 10,93 | 11,40 | -1,81% | 1.800,00 |
| 02.07.2025 | 11,14 | 11,61 | 11,14 | 11,61 | 4,17% | 2,00 |
| 01.07.2025 | 11,44 | 11,44 | 11,07 | 11,14 | -2,58% | - |
| 30.06.2025 | 11,52 | 11,59 | 11,34 | 11,44 | 0,35% | - |
| 27.06.2025 | 11,65 | 11,73 | 11,35 | 11,40 | -2,06% | - |
| 26.06.2025 | 11,41 | 11,81 | 11,41 | 11,64 | 1,97% | - |
| 25.06.2025 | 11,59 | 11,88 | 11,40 | 11,41 | -1,51% | - |
| 24.06.2025 | 11,92 | 11,97 | 11,43 | 11,59 | -1,49% | - |
| 23.06.2025 | 11,63 | 11,76 | 11,44 | 11,76 | 0,99% | - |
| 20.06.2025 | 11,75 | 11,96 | 11,63 | 11,65 | -0,94% | - |
| 19.06.2025 | 11,82 | 11,83 | 11,59 | 11,76 | -0,68% | - |
| 18.06.2025 | 12,17 | 12,18 | 11,65 | 11,84 | -2,63% | 912,00 |
| 17.06.2025 | 12,05 | 12,28 | 11,98 | 12,16 | 1,00% | - |
| 16.06.2025 | 11,95 | 12,14 | 11,82 | 12,04 | 0,75% | - |
| 13.06.2025 | 11,92 | 12,07 | 11,66 | 11,95 | 0,25% | 1.000,00 |
| 12.06.2025 | 11,92 | 11,97 | 11,75 | 11,92 | 0,00% | - |
| 11.06.2025 | 11,85 | 12,25 | 11,83 | 11,92 | 0,42% | - |
| 10.06.2025 | 11,80 | 11,95 | 11,68 | 11,87 | 0,47% | - |
| 09.06.2025 | 11,70 | 11,82 | 11,62 | 11,81 | 0,81% | 2.139,00 |
| 06.06.2025 | 11,66 | 11,83 | 11,53 | 11,72 | 0,51% | - |
| 05.06.2025 | 11,51 | 11,79 | 11,49 | 11,66 | 1,17% | - |
| 04.06.2025 | 11,11 | 11,66 | 11,10 | 11,52 | 3,74% | - |
| 03.06.2025 | 10,76 | 11,13 | 10,57 | 11,11 | 3,25% | - |
| 02.06.2025 | 10,81 | 10,81 | 10,41 | 10,76 | -0,46% | - |
| 30.05.2025 | 10,89 | 11,06 | 10,67 | 10,81 | -0,73% | - |
| 29.05.2025 | 10,69 | 11,09 | 10,69 | 10,89 | 1,92% | 3.400,00 |
| 28.05.2025 | 11,07 | 11,07 | 10,62 | 10,68 | -3,44% | - |
| 27.05.2025 | 10,83 | 11,08 | 10,72 | 11,06 | 2,17% | - |
| 26.05.2025 | 10,71 | 10,96 | 10,62 | 10,83 | 1,98% | - |
| 23.05.2025 | 10,96 | 11,23 | 10,33 | 10,62 | -3,15% | - |
| 22.05.2025 | 10,47 | 11,00 | 10,36 | 10,96 | 4,83% | 250,00 |
| 21.05.2025 | 10,53 | 10,64 | 10,41 | 10,46 | -0,71% | - |
| 20.05.2025 | 10,49 | 10,66 | 10,41 | 10,53 | 0,38% | - |
| 19.05.2025 | 10,68 | 10,68 | 10,24 | 10,49 | -1,78% | - |
| 16.05.2025 | 10,54 | 10,83 | 10,54 | 10,68 | 1,28% | - |
| 15.05.2025 | 10,80 | 10,80 | 10,48 | 10,55 | -2,41% | - |
| 14.05.2025 | 10,73 | 10,98 | 10,70 | 10,81 | 0,75% | - |
| 13.05.2025 | 10,64 | 10,75 | 10,45 | 10,73 | 0,94% | - |
| 12.05.2025 | 9,99 | 10,70 | 9,99 | 10,63 | 6,49% | 1.250,00 |
| 09.05.2025 | 9,84 | 9,99 | 9,49 | 9,98 | 1,37% | 3.000,00 |
| 08.05.2025 | 9,88 | 10,10 | 9,75 | 9,84 | -0,13% | - |
| 07.05.2025 | 9,41 | 9,92 | 9,41 | 9,86 | 4,78% | - |
| 06.05.2025 | 9,50 | 9,55 | 9,29 | 9,41 | -1,00% | - |
| 05.05.2025 | 9,47 | 9,61 | 9,28 | 9,50 | 0,26% | - |
| 02.05.2025 | 8,77 | 9,57 | 8,77 | 9,48 | 8,04% | - |
| 30.04.2025 | 9,14 | 9,14 | 8,61 | 8,77 | -4,02% | - |
| 29.04.2025 | 10,51 | 10,52 | 9,06 | 9,14 | -12,93% | - |
| 28.04.2025 | 10,33 | 10,56 | 10,31 | 10,50 | 1,60% | - |
| 25.04.2025 | 10,09 | 10,39 | 10,07 | 10,33 | 2,43% | - |