10,960€
-0,14%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 10,99 | 11,12 | 10,89 | 11,02 | 0,36% | - |
| 11.12.2025 | 11,05 | 11,20 | 10,88 | 10,98 | -0,23% | - |
| 10.12.2025 | 11,30 | 11,43 | 10,98 | 11,00 | -2,57% | 2.262,00 |
| 09.12.2025 | 11,45 | 11,59 | 11,29 | 11,29 | -1,35% | 976,00 |
| 08.12.2025 | 11,60 | 11,63 | 11,42 | 11,45 | -1,34% | - |
| 05.12.2025 | 11,60 | 11,76 | 11,54 | 11,60 | 0,26% | - |
| 04.12.2025 | 11,37 | 11,68 | 11,36 | 11,57 | 2,12% | 560,00 |
| 03.12.2025 | 11,12 | 11,41 | 11,11 | 11,33 | 1,61% | 2.045,00 |
| 02.12.2025 | 11,09 | 11,21 | 11,01 | 11,15 | 0,22% | - |
| 01.12.2025 | 11,38 | 11,38 | 10,90 | 11,13 | -2,50% | 439,00 |
| 28.11.2025 | 11,39 | 11,53 | 11,36 | 11,41 | 0,18% | - |
| 27.11.2025 | 11,03 | 11,46 | 11,01 | 11,39 | 3,22% | 1,00 |
| 26.11.2025 | 10,94 | 11,10 | 10,80 | 11,04 | 1,61% | - |
| 25.11.2025 | 11,03 | 11,18 | 10,63 | 10,86 | -1,36% | - |
| 24.11.2025 | 11,08 | 11,27 | 10,92 | 11,01 | -0,18% | - |
| 21.11.2025 | 11,12 | 11,24 | 10,73 | 11,03 | -0,81% | 5.387,00 |
| 20.11.2025 | 11,13 | 11,61 | 11,10 | 11,12 | -0,49% | 951,00 |
| 19.11.2025 | 10,97 | 11,23 | 10,69 | 11,18 | 2,57% | - |
| 18.11.2025 | 11,44 | 11,44 | 10,84 | 10,90 | -4,76% | - |
| 17.11.2025 | 11,70 | 11,85 | 11,43 | 11,44 | -2,31% | - |
| 14.11.2025 | 11,77 | 11,79 | 11,40 | 11,71 | -1,10% | 2.000,00 |
| 13.11.2025 | 11,83 | 11,93 | 11,74 | 11,84 | 0,38% | - |
| 12.11.2025 | 11,60 | 12,09 | 11,59 | 11,80 | 1,86% | 100,00 |
| 11.11.2025 | 11,62 | 11,87 | 11,52 | 11,58 | -0,64% | - |
| 10.11.2025 | 11,36 | 11,71 | 11,35 | 11,66 | 3,14% | 1.006,00 |
| 07.11.2025 | 11,55 | 11,63 | 11,19 | 11,30 | -2,04% | 880,00 |
| 06.11.2025 | 11,81 | 11,91 | 11,49 | 11,54 | -2,70% | - |
| 05.11.2025 | 12,00 | 12,18 | 11,76 | 11,86 | -1,25% | 3.580,00 |
| 04.11.2025 | 12,66 | 12,66 | 11,98 | 12,01 | -4,61% | 1.688,00 |
| 03.11.2025 | 12,50 | 12,89 | 12,50 | 12,59 | 0,68% | - |
| 31.10.2025 | 12,73 | 12,88 | 12,37 | 12,50 | -1,69% | - |
| 30.10.2025 | 13,41 | 13,43 | 12,28 | 12,72 | -5,25% | 410,00 |
| 29.10.2025 | 14,23 | 14,23 | 12,93 | 13,42 | -5,69% | 981,00 |
| 28.10.2025 | 14,35 | 14,60 | 14,12 | 14,23 | -0,59% | 200,00 |
| 27.10.2025 | 14,11 | 14,38 | 14,11 | 14,32 | 1,38% | 355,00 |
| 24.10.2025 | 14,25 | 14,37 | 14,03 | 14,12 | -0,88% | - |
| 23.10.2025 | 14,11 | 14,28 | 13,82 | 14,25 | 0,89% | - |
| 22.10.2025 | 14,33 | 14,39 | 14,02 | 14,12 | -1,05% | 887,00 |
| 21.10.2025 | 14,23 | 14,40 | 14,13 | 14,27 | 0,35% | - |
| 20.10.2025 | 13,99 | 14,24 | 13,83 | 14,22 | 2,56% | 358,00 |
| 17.10.2025 | 14,32 | 14,32 | 13,63 | 13,87 | -3,11% | 250,00 |
| 16.10.2025 | 13,95 | 14,48 | 13,89 | 14,31 | 2,62% | - |
| 15.10.2025 | 13,52 | 14,13 | 13,47 | 13,95 | 3,49% | 160,00 |
| 14.10.2025 | 13,76 | 13,76 | 13,21 | 13,48 | -2,11% | 373,00 |
| 13.10.2025 | 13,79 | 14,06 | 13,50 | 13,77 | -0,29% | 1.104,00 |
| 10.10.2025 | 13,73 | 14,21 | 13,73 | 13,81 | 0,04% | 365,00 |
| 09.10.2025 | 13,68 | 13,93 | 13,65 | 13,80 | 2,26% | - |
| 08.10.2025 | 13,79 | 13,82 | 13,40 | 13,50 | -2,35% | 3.000,00 |
| 07.10.2025 | 14,14 | 14,32 | 13,81 | 13,82 | -2,23% | 366,00 |
| 06.10.2025 | 13,90 | 14,18 | 13,65 | 14,14 | 2,58% | 425,00 |
| 03.10.2025 | 13,53 | 13,90 | 13,49 | 13,78 | 1,36% | 560,00 |
| 02.10.2025 | 13,59 | 13,73 | 13,43 | 13,60 | -0,37% | - |
| 01.10.2025 | 13,06 | 13,68 | 13,02 | 13,65 | 4,28% | 60,00 |
| 30.09.2025 | 13,14 | 13,16 | 12,94 | 13,09 | -0,38% | 275,00 |
| 29.09.2025 | 13,10 | 13,37 | 13,09 | 13,14 | 0,31% | 1.000,00 |
| 26.09.2025 | 13,17 | 13,20 | 12,98 | 13,10 | -0,95% | 1.002,00 |
| 25.09.2025 | 13,47 | 13,62 | 13,20 | 13,22 | -2,29% | - |
| 24.09.2025 | 13,73 | 13,77 | 13,43 | 13,53 | -1,81% | - |
| 23.09.2025 | 13,70 | 13,98 | 13,36 | 13,78 | -0,18% | 1.800,00 |
| 22.09.2025 | 13,80 | 14,01 | 13,55 | 13,81 | 0,18% | 1.633,00 |
| 19.09.2025 | 13,83 | 14,02 | 13,66 | 13,78 | -0,43% | - |
| 18.09.2025 | 13,29 | 13,94 | 13,21 | 13,84 | 4,49% | 1,00 |
| 17.09.2025 | 13,44 | 13,45 | 13,04 | 13,25 | -1,41% | - |
| 16.09.2025 | 13,05 | 13,55 | 12,88 | 13,44 | 3,07% | - |
| 15.09.2025 | 13,15 | 13,27 | 12,96 | 13,04 | -0,61% | 992,00 |
| 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 |