15,445€
2,25%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 16,68 | 17,16 | 16,45 | 17,09 | 3,08% | 1.000,00 |
| 11.06.2026 | 16,16 | 16,60 | 16,14 | 16,58 | 1,97% | - |
| 10.06.2026 | 16,92 | 17,24 | 16,02 | 16,26 | -5,30% | 67,00 |
| 09.06.2026 | 17,71 | 17,88 | 17,12 | 17,17 | -2,88% | - |
| 08.06.2026 | 17,60 | 18,21 | 17,57 | 17,68 | -0,39% | - |
| 05.06.2026 | 18,48 | 18,53 | 17,56 | 17,75 | -4,75% | 270,00 |
| 04.06.2026 | 19,05 | 19,05 | 18,41 | 18,64 | -2,82% | 465,00 |
| 03.06.2026 | 19,29 | 19,51 | 19,02 | 19,18 | -0,70% | 1,00 |
| 02.06.2026 | 18,65 | 19,33 | 18,49 | 19,31 | 3,07% | - |
| 01.06.2026 | 18,50 | 18,84 | 18,18 | 18,74 | 1,19% | 18,00 |
| 29.05.2026 | 18,90 | 19,14 | 18,48 | 18,52 | -1,96% | 2.000,00 |
| 28.05.2026 | 18,60 | 19,22 | 18,47 | 18,89 | 0,94% | - |
| 27.05.2026 | 18,97 | 19,52 | 18,64 | 18,71 | -1,19% | 267,00 |
| 26.05.2026 | 19,70 | 19,71 | 17,98 | 18,94 | -4,01% | 1.382,00 |
| 25.05.2026 | 19,26 | 19,73 | 19,00 | 19,73 | 2,12% | 754,00 |
| 22.05.2026 | 18,83 | 19,40 | 18,76 | 19,32 | 2,77% | 1,00 |
| 21.05.2026 | 18,31 | 18,93 | 18,26 | 18,80 | 1,54% | 2,00 |
| 20.05.2026 | 17,98 | 18,68 | 17,89 | 18,51 | 2,49% | 5.259,00 |
| 19.05.2026 | 18,65 | 18,65 | 18,02 | 18,06 | -2,98% | 1.302,00 |
| 18.05.2026 | 18,50 | 19,04 | 18,36 | 18,62 | -0,05% | 709,00 |
| 15.05.2026 | 19,27 | 19,28 | 18,05 | 18,63 | -4,02% | 1.562,00 |
| 14.05.2026 | 19,07 | 19,42 | 18,81 | 19,41 | 1,84% | - |
| 13.05.2026 | 17,94 | 19,07 | 17,94 | 19,06 | 6,30% | 4.940,00 |
| 12.05.2026 | 18,45 | 18,47 | 17,80 | 17,93 | -3,50% | - |
| 11.05.2026 | 18,52 | 18,69 | 18,01 | 18,58 | 0,24% | 2.123,00 |
| 08.05.2026 | 17,71 | 19,26 | 17,71 | 18,53 | 4,34% | 2,00 |
| 07.05.2026 | 18,15 | 18,38 | 17,69 | 17,76 | -2,07% | - |
| 06.05.2026 | 17,78 | 18,31 | 17,78 | 18,14 | 2,05% | 871,00 |
| 05.05.2026 | 17,41 | 18,02 | 17,36 | 17,77 | 2,07% | 2,00 |
| 04.05.2026 | 17,30 | 17,75 | 17,25 | 17,41 | 0,26% | 1.584,00 |
| 30.04.2026 | 17,37 | 17,68 | 17,11 | 17,37 | -0,37% | - |
| 29.04.2026 | 17,40 | 17,55 | 16,61 | 17,43 | 0,81% | 1,00 |
| 28.04.2026 | 16,78 | 18,30 | 16,76 | 17,29 | 3,32% | 708,00 |
| 27.04.2026 | 17,26 | 17,35 | 16,71 | 16,74 | -3,13% | - |
| 24.04.2026 | 17,21 | 17,49 | 16,93 | 17,28 | 0,47% | 580,00 |
| 23.04.2026 | 16,72 | 17,32 | 16,64 | 17,20 | 2,08% | 586,00 |
| 22.04.2026 | 16,63 | 17,35 | 16,62 | 16,85 | 0,72% | 1,00 |
| 21.04.2026 | 16,54 | 17,12 | 16,49 | 16,73 | 1,03% | 303,00 |
| 20.04.2026 | 16,82 | 16,98 | 16,53 | 16,56 | -1,13% | 2,00 |
| 17.04.2026 | 16,28 | 16,86 | 16,18 | 16,75 | 2,92% | 4,00 |
| 16.04.2026 | 15,61 | 16,28 | 15,60 | 16,27 | 4,46% | - |
| 15.04.2026 | 15,31 | 15,80 | 15,26 | 15,58 | 1,50% | - |
| 14.04.2026 | 14,91 | 15,38 | 14,89 | 15,35 | 3,02% | - |
| 13.04.2026 | 14,39 | 14,91 | 14,15 | 14,90 | 3,04% | - |
| 10.04.2026 | 14,47 | 14,70 | 14,40 | 14,46 | 0,31% | 100,00 |
| 09.04.2026 | 14,35 | 14,54 | 13,99 | 14,41 | 1,26% | 750,00 |
| 08.04.2026 | 13,59 | 14,34 | 13,59 | 14,23 | 7,03% | - |
| 07.04.2026 | 13,54 | 14,06 | 13,20 | 13,30 | -1,59% | 3,00 |
| 02.04.2026 | 13,44 | 13,68 | 13,25 | 13,51 | -1,39% | 12,00 |
| 01.04.2026 | 13,80 | 14,01 | 13,47 | 13,70 | -0,25% | - |
| 31.03.2026 | 13,27 | 13,83 | 13,12 | 13,74 | 3,23% | - |
| 30.03.2026 | 12,87 | 13,39 | 12,86 | 13,31 | 3,46% | - |
| 27.03.2026 | 13,54 | 13,63 | 12,85 | 12,86 | -5,09% | - |
| 26.03.2026 | 13,60 | 13,97 | 13,43 | 13,55 | -0,66% | - |
| 25.03.2026 | 13,21 | 13,75 | 13,15 | 13,64 | 3,49% | 6,00 |
| 24.03.2026 | 12,69 | 13,24 | 12,56 | 13,18 | 2,57% | - |
| 23.03.2026 | 13,12 | 13,21 | 12,26 | 12,85 | -2,43% | - |
| 20.03.2026 | 13,80 | 14,03 | 13,08 | 13,17 | -4,57% | - |
| 19.03.2026 | 14,49 | 14,53 | 13,63 | 13,80 | -4,73% | - |
| 18.03.2026 | 14,64 | 14,89 | 14,47 | 14,49 | -0,24% | 330,00 |
| 17.03.2026 | 14,01 | 14,60 | 13,91 | 14,52 | 3,23% | 1.000,00 |
| 16.03.2026 | 13,35 | 14,40 | 13,34 | 14,07 | 5,83% | 2,00 |
| 13.03.2026 | 13,27 | 13,54 | 13,17 | 13,29 | 0,23% | - |
| 12.03.2026 | 13,30 | 13,66 | 13,15 | 13,26 | -0,30% | - |
| 11.03.2026 | 13,04 | 13,47 | 12,93 | 13,30 | 2,03% | 41,00 |
| 10.03.2026 | 12,65 | 13,29 | 12,60 | 13,04 | 2,88% | - |
| 09.03.2026 | 12,57 | 12,80 | 12,18 | 12,67 | -0,47% | - |
| 06.03.2026 | 12,75 | 13,09 | 12,59 | 12,73 | 0,43% | - |
| 05.03.2026 | 12,96 | 13,04 | 12,63 | 12,68 | -2,09% | 387,00 |
| 04.03.2026 | 12,24 | 13,05 | 12,05 | 12,95 | 7,83% | - |
| 03.03.2026 | 12,59 | 12,77 | 11,78 | 12,01 | -5,40% | 4.984,00 |
| 02.03.2026 | 12,71 | 12,90 | 12,29 | 12,69 | -1,70% | 394,00 |
| 27.02.2026 | 12,63 | 13,08 | 12,11 | 12,91 | 3,82% | 550,00 |
| 26.02.2026 | 12,60 | 12,77 | 12,34 | 12,44 | 0,97% | 475,00 |
| 25.02.2026 | 12,58 | 12,61 | 12,28 | 12,32 | -2,03% | - |
| 24.02.2026 | 12,53 | 12,72 | 12,44 | 12,57 | 0,44% | 133,00 |
| 23.02.2026 | 12,76 | 12,76 | 12,38 | 12,52 | -2,04% | - |
| 20.02.2026 | 12,72 | 12,93 | 12,57 | 12,78 | 0,75% | 6.830,00 |
| 19.02.2026 | 12,88 | 12,89 | 12,62 | 12,68 | -1,78% | - |
| 18.02.2026 | 12,21 | 12,92 | 12,19 | 12,91 | 5,86% | - |
| 17.02.2026 | 12,52 | 12,52 | 12,09 | 12,20 | -2,56% | - |