17,180€
-2,05%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 17,51 | 17,51 | 17,08 | 17,09 | -2,57% | 144,00 |
| 29.10.2026 | 17,32 | 17,56 | 17,21 | 17,54 | 1,39% | - |
| 28.10.2026 | 17,26 | 17,63 | 17,23 | 17,30 | -0,12% | - |
| 27.10.2026 | 16,20 | 17,34 | 16,17 | 17,32 | 6,98% | 313,00 |
| 26.10.2026 | 16,13 | 16,36 | 15,82 | 16,19 | 0,94% | - |
| 23.10.2026 | 15,99 | 16,79 | 15,72 | 16,04 | -0,09% | 314,00 |
| 22.10.2026 | 16,71 | 17,24 | 16,00 | 16,06 | -4,03% | 1.096,00 |
| 21.10.2026 | 16,50 | 16,90 | 16,50 | 16,73 | 1,58% | - |
| 20.10.2026 | 16,19 | 16,52 | 15,95 | 16,47 | 1,60% | 310,00 |
| 19.10.2026 | 15,81 | 16,45 | 15,81 | 16,21 | 1,63% | - |
| 16.10.2026 | 15,88 | 16,19 | 15,88 | 15,95 | 0,57% | - |
| 15.10.2026 | 16,03 | 16,03 | 15,30 | 15,86 | -1,18% | 300,00 |
| 14.10.2026 | 16,30 | 16,64 | 16,04 | 16,05 | -1,17% | 35,00 |
| 13.10.2026 | 16,09 | 16,31 | 15,58 | 16,24 | 0,06% | - |
| 12.10.2026 | 16,46 | 16,57 | 16,22 | 16,23 | -1,67% | 304,00 |
| 09.10.2026 | 16,59 | 16,78 | 16,38 | 16,51 | -0,21% | - |
| 08.10.2026 | 17,42 | 17,42 | 16,47 | 16,54 | -4,97% | - |
| 07.10.2026 | 17,22 | 17,85 | 17,19 | 17,41 | 0,72% | - |
| 06.10.2026 | 17,58 | 17,70 | 17,27 | 17,28 | -1,59% | 401,00 |
| 05.10.2026 | 17,39 | 17,85 | 17,34 | 17,56 | 0,66% | 700,00 |
| 02.10.2026 | 17,21 | 17,69 | 17,14 | 17,45 | 1,84% | 39,00 |
| 01.10.2026 | 16,76 | 17,29 | 16,69 | 17,13 | 1,96% | 299,00 |
| 30.09.2026 | 17,02 | 17,02 | 16,59 | 16,80 | -0,24% | - |
| 29.09.2026 | 16,93 | 17,02 | 16,75 | 16,84 | -0,18% | - |
| 28.09.2026 | 17,04 | 17,05 | 16,55 | 16,87 | -1,46% | - |
| 25.09.2026 | 17,17 | 17,33 | 16,98 | 17,12 | -0,29% | - |
| 24.09.2026 | 17,25 | 17,52 | 16,94 | 17,17 | -0,43% | - |
| 23.09.2026 | 17,06 | 17,44 | 17,04 | 17,25 | 1,32% | - |
| 22.09.2026 | 16,91 | 17,28 | 16,86 | 17,02 | 0,71% | - |
| 21.09.2026 | 16,41 | 16,90 | 16,41 | 16,90 | 3,11% | - |
| 18.09.2026 | 16,41 | 16,67 | 16,37 | 16,39 | -0,36% | - |
| 17.09.2026 | 15,98 | 16,47 | 15,85 | 16,45 | 3,79% | - |
| 16.09.2026 | 15,86 | 16,04 | 15,79 | 15,85 | 0,25% | - |
| 15.09.2026 | 15,65 | 15,98 | 15,51 | 15,81 | 0,19% | - |
| 14.09.2026 | 16,18 | 16,22 | 15,45 | 15,78 | -3,01% | - |
| 11.09.2026 | 15,48 | 16,29 | 15,48 | 16,27 | 5,51% | - |
| 10.09.2026 | 16,44 | 16,47 | 15,42 | 15,42 | -5,98% | - |
| 09.09.2026 | 15,91 | 16,46 | 15,88 | 16,40 | 2,69% | - |
| 08.09.2026 | 15,85 | 16,03 | 15,82 | 15,97 | 0,60% | - |
| 07.09.2026 | 15,53 | 16,04 | 15,48 | 15,88 | 2,35% | - |
| 04.09.2026 | 15,39 | 15,66 | 15,39 | 15,51 | 0,71% | - |
| 03.09.2026 | 15,32 | 15,53 | 15,22 | 15,40 | 0,59% | - |
| 02.09.2026 | 14,75 | 15,37 | 14,74 | 15,31 | 3,45% | - |
| 01.09.2026 | 15,24 | 15,31 | 14,77 | 14,80 | -2,89% | - |
| 31.08.2026 | 15,38 | 15,48 | 15,24 | 15,24 | -1,17% | - |
| 28.08.2026 | 15,61 | 15,75 | 15,41 | 15,42 | -0,71% | 4,00 |
| 27.08.2026 | 15,16 | 15,88 | 15,16 | 15,53 | 2,54% | 332,00 |
| 26.08.2026 | 15,20 | 15,30 | 15,11 | 15,15 | -0,10% | 1.000,00 |
| 25.08.2026 | 14,73 | 15,28 | 14,73 | 15,16 | 2,92% | - |
| 24.08.2026 | 15,11 | 15,14 | 14,69 | 14,73 | -2,64% | - |
| 21.08.2026 | 14,97 | 15,24 | 14,95 | 15,13 | 1,20% | - |
| 20.08.2026 | 14,86 | 15,06 | 14,65 | 14,95 | 0,61% | - |
| 19.08.2026 | 14,91 | 15,14 | 14,63 | 14,86 | -0,73% | - |
| 18.08.2026 | 15,47 | 15,52 | 14,93 | 14,97 | -3,61% | - |
| 17.08.2026 | 15,56 | 15,89 | 15,51 | 15,53 | -0,19% | 199,00 |
| 14.08.2026 | 15,51 | 15,83 | 15,42 | 15,56 | 0,32% | 224,00 |
| 13.08.2026 | 15,51 | 15,57 | 15,32 | 15,51 | 0,13% | - |
| 12.08.2026 | 15,24 | 15,63 | 15,24 | 15,49 | 1,44% | 823,00 |
| 11.08.2026 | 15,42 | 15,52 | 15,05 | 15,27 | -0,65% | - |
| 10.08.2026 | 15,01 | 15,94 | 14,99 | 15,37 | 2,40% | 800,00 |
| 07.08.2026 | 15,00 | 15,32 | 14,67 | 15,01 | 0,07% | - |
| 06.08.2026 | 14,93 | 16,10 | 14,55 | 15,00 | 0,57% | 1.232,00 |
| 05.08.2026 | 15,10 | 15,30 | 14,83 | 14,92 | -0,96% | - |
| 04.08.2026 | 14,64 | 15,22 | 14,64 | 15,06 | 3,01% | - |
| 03.08.2026 | 14,53 | 14,81 | 14,39 | 14,62 | 0,48% | 343,00 |
| 31.07.2026 | 14,49 | 14,95 | 14,36 | 14,55 | 0,83% | 300,00 |
| 30.07.2026 | 13,77 | 14,47 | 13,57 | 14,43 | 4,60% | - |
| 29.07.2026 | 14,24 | 14,30 | 13,71 | 13,80 | -3,19% | - |
| 28.07.2026 | 14,76 | 14,76 | 14,10 | 14,25 | -1,86% | 6.460,00 |
| 27.07.2026 | 14,43 | 15,19 | 14,40 | 14,52 | 0,41% | 500,00 |
| 24.07.2026 | 14,99 | 14,99 | 14,43 | 14,46 | -3,15% | - |
| 23.07.2026 | 15,28 | 15,39 | 14,84 | 14,93 | -2,26% | - |
| 22.07.2026 | 15,29 | 15,39 | 14,85 | 15,28 | -0,10% | 500,00 |
| 21.07.2026 | 14,22 | 15,30 | 14,22 | 15,29 | 8,09% | - |
| 20.07.2026 | 14,52 | 14,55 | 14,12 | 14,15 | -2,41% | 26,00 |
| 17.07.2026 | 14,26 | 14,55 | 13,51 | 14,50 | -0,17% | 1.624,00 |
| 16.07.2026 | 14,55 | 14,75 | 14,14 | 14,52 | -0,07% | 330,00 |
| 15.07.2026 | 14,85 | 15,09 | 14,25 | 14,53 | -2,42% | 2.014,00 |
| 14.07.2026 | 14,69 | 15,25 | 14,69 | 14,89 | 0,40% | 1.090,00 |
| 13.07.2026 | 15,08 | 15,08 | 14,60 | 14,83 | -1,53% | 835,00 |
| 10.07.2026 | 15,42 | 15,48 | 14,98 | 15,06 | -2,37% | 13,00 |
| 09.07.2026 | 15,19 | 15,64 | 15,05 | 15,43 | 2,12% | 2.332,00 |
| 08.07.2026 | 15,40 | 15,40 | 14,78 | 15,11 | -0,59% | 1.630,00 |
| 07.07.2026 | 16,15 | 16,15 | 15,14 | 15,20 | -6,43% | - |
| 06.07.2026 | 16,24 | 16,26 | 15,92 | 16,24 | 0,22% | - |
| 03.07.2026 | 16,30 | 16,44 | 16,14 | 16,21 | 0,03% | - |
| 02.07.2026 | 16,73 | 16,82 | 16,07 | 16,20 | -3,63% | 1.000,00 |
| 01.07.2026 | 16,11 | 16,91 | 16,09 | 16,81 | 4,05% | - |
| 30.06.2026 | 15,53 | 16,19 | 15,44 | 16,16 | 5,04% | 325,00 |
| 29.06.2026 | 15,75 | 16,02 | 15,34 | 15,38 | -1,38% | - |
| 26.06.2026 | 16,03 | 16,03 | 15,36 | 15,60 | -2,32% | 1.063,00 |
| 25.06.2026 | 16,28 | 16,82 | 15,81 | 15,97 | -2,68% | 307,00 |
| 24.06.2026 | 16,35 | 16,46 | 15,98 | 16,41 | 0,46% | - |
| 23.06.2026 | 17,01 | 17,05 | 16,07 | 16,33 | -4,56% | 687,00 |
| 22.06.2026 | 16,85 | 17,31 | 16,72 | 17,11 | 1,48% | - |
| 19.06.2026 | 16,90 | 17,19 | 16,76 | 16,86 | -0,30% | - |
| 18.06.2026 | 16,82 | 17,23 | 16,73 | 16,91 | 1,02% | 1,00 |
| 17.06.2026 | 17,27 | 17,36 | 16,69 | 16,74 | -3,68% | 3,00 |
| 16.06.2026 | 17,54 | 17,58 | 17,24 | 17,38 | -0,74% | 50,00 |
| 15.06.2026 | 17,58 | 17,70 | 17,40 | 17,51 | 2,46% | 40,00 |