Nordic Semiconductor ASA NOD
OSL · Norwegen · Elektronische Technologie
NOK 186,10+3,30 (+1,81 %)
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 186,10 | +1,81 % | NOK 184,50 | NOK 187,80 | NOK 181,90 | 827,66K |
| 2026-09-30 | NOK 182,80 | -0,65 % | NOK 184,80 | NOK 184,90 | NOK 180,80 | 570,21K |
| 2026-09-29 | NOK 184,00 | +0,93 % | NOK 182,00 | NOK 185,10 | NOK 181,80 | 374,89K |
| 2026-09-28 | NOK 182,30 | -1,25 % | NOK 183,70 | NOK 184,10 | NOK 179,30 | 598,59K |
| 2026-09-25 | NOK 184,60 | -0,38 % | NOK 186,00 | NOK 187,00 | NOK 184,00 | 367,19K |
| 2026-09-24 | NOK 185,30 | -0,75 % | NOK 185,20 | NOK 189,20 | NOK 182,20 | 678,49K |
| 2026-09-23 | NOK 186,70 | +1,25 % | NOK 186,30 | NOK 188,50 | NOK 185,60 | 795,47K |
| 2026-09-22 | NOK 184,40 | +1,32 % | NOK 183,00 | NOK 186,60 | NOK 182,70 | 750,62K |
| 2026-09-21 | NOK 182,00 | +2,54 % | NOK 179,50 | NOK 182,40 | NOK 178,40 | 644,94K |
| 2026-09-18 | NOK 177,50 | -0,28 % | NOK 178,50 | NOK 180,40 | NOK 177,10 | 1,26M |
| 2026-09-17 | NOK 178,00 | +4,09 % | NOK 172,00 | NOK 178,00 | NOK 171,20 | 951,84K |
| 2026-09-16 | NOK 171,00 | 0,00 % | NOK 171,00 | NOK 173,00 | NOK 170,10 | 536,24K |
| 2026-09-15 | NOK 171,00 | +1,06 % | NOK 168,50 | NOK 172,30 | NOK 167,10 | 631,69K |
| 2026-09-14 | NOK 169,20 | -3,42 % | NOK 170,80 | NOK 171,40 | NOK 166,40 | 1,07M |
| 2026-09-11 | NOK 175,20 | +4,72 % | NOK 168,50 | NOK 175,50 | NOK 167,00 | 807,94K |
| 2026-09-10 | NOK 167,30 | -4,24 % | NOK 173,00 | NOK 174,40 | NOK 166,60 | 808,52K |
| 2026-09-09 | NOK 174,70 | +1,98 % | NOK 172,30 | NOK 176,20 | NOK 172,30 | 886,57K |
| 2026-09-08 | NOK 171,30 | -0,41 % | NOK 170,70 | NOK 172,30 | NOK 170,00 | 424,32K |
| 2026-09-07 | NOK 172,00 | +2,32 % | NOK 168,50 | NOK 172,80 | NOK 168,50 | 810,59K |
| 2026-09-04 | NOK 168,10 | +1,39 % | NOK 167,00 | NOK 169,40 | NOK 166,50 | 564,37K |
| 2026-09-03 | NOK 165,80 | +0,18 % | NOK 165,80 | NOK 167,90 | NOK 164,40 | 573,00K |
| 2026-09-02 | NOK 165,50 | +3,37 % | NOK 158,90 | NOK 166,10 | NOK 158,60 | 800,73K |
| 2026-09-01 | NOK 160,10 | -3,61 % | NOK 165,50 | NOK 165,90 | NOK 159,60 | 947,91K |
| 2026-08-31 | NOK 166,10 | -0,95 % | NOK 167,20 | NOK 168,00 | NOK 165,90 | 447,01K |
| 2026-08-28 | NOK 167,70 | -1,24 % | NOK 170,30 | NOK 170,90 | NOK 167,70 | 541,45K |
| 2026-08-27 | NOK 169,80 | +2,97 % | NOK 167,90 | NOK 172,50 | NOK 167,90 | 1,00M |
| 2026-08-26 | NOK 164,90 | -0,06 % | NOK 165,60 | NOK 166,50 | NOK 164,60 | 496,11K |
| 2026-08-25 | NOK 165,00 | +3,45 % | NOK 162,00 | NOK 166,10 | NOK 161,80 | 849,80K |
| 2026-08-24 | NOK 159,50 | -2,21 % | NOK 163,00 | NOK 163,00 | NOK 159,50 | 800,21K |
| 2026-08-21 | NOK 163,10 | +0,12 % | NOK 163,00 | NOK 165,60 | NOK 163,00 | 713,70K |
| 2026-08-20 | NOK 162,90 | +0,56 % | NOK 163,10 | NOK 164,00 | NOK 159,80 | 758,93K |
| 2026-08-19 | NOK 162,00 | -0,74 % | NOK 161,30 | NOK 165,10 | NOK 159,40 | 1,36M |
| 2026-08-18 | NOK 163,20 | -3,94 % | NOK 169,40 | NOK 169,40 | NOK 163,10 | 981,26K |
| 2026-08-17 | NOK 169,90 | 0,00 % | NOK 172,10 | NOK 173,50 | NOK 169,20 | 651,87K |
| 2026-08-14 | NOK 169,90 | -0,06 % | NOK 169,60 | NOK 172,90 | NOK 168,60 | 1,05M |
| 2026-08-13 | NOK 170,00 | +0,41 % | NOK 169,40 | NOK 170,70 | NOK 167,60 | 889,78K |
| 2026-08-12 | NOK 169,30 | +0,89 % | NOK 168,30 | NOK 170,30 | NOK 167,30 | 873,22K |
| 2026-08-11 | NOK 167,80 | -0,53 % | NOK 168,40 | NOK 170,10 | NOK 164,50 | 1,41M |
| 2026-08-10 | NOK 168,70 | +2,43 % | NOK 169,70 | NOK 175,20 | NOK 168,70 | 2,07M |
| 2026-08-07 | NOK 164,70 | -0,90 % | NOK 163,70 | NOK 168,20 | NOK 160,70 | 1,59M |
| 2026-08-06 | NOK 166,20 | +1,90 % | NOK 168,70 | NOK 170,90 | NOK 160,30 | 3,43M |
| 2026-08-05 | NOK 163,10 | -1,33 % | NOK 167,20 | NOK 168,10 | NOK 163,10 | 1,44M |
| 2026-08-04 | NOK 165,30 | +2,99 % | NOK 162,80 | NOK 167,70 | NOK 162,60 | 910,17K |
| 2026-08-03 | NOK 160,50 | +1,13 % | NOK 160,30 | NOK 162,80 | NOK 158,00 | 907,53K |
| 2026-07-31 | NOK 158,70 | +0,06 % | NOK 164,80 | NOK 165,00 | NOK 157,00 | 1,26M |
| 2026-07-30 | NOK 158,60 | +4,41 % | NOK 153,00 | NOK 158,60 | NOK 150,70 | 945,50K |
| 2026-07-29 | NOK 151,90 | -2,88 % | NOK 155,40 | NOK 157,50 | NOK 150,60 | 1,37M |
| 2026-07-28 | NOK 156,40 | -3,04 % | NOK 155,70 | NOK 159,60 | NOK 154,00 | 1,18M |
| 2026-07-27 | NOK 161,30 | +1,83 % | NOK 162,10 | NOK 163,40 | NOK 160,80 | 530,28K |
| 2026-07-24 | NOK 158,40 | -3,41 % | NOK 160,50 | NOK 162,10 | NOK 158,20 | 514,74K |
| 2026-07-23 | NOK 164,00 | -2,03 % | NOK 165,90 | NOK 168,40 | NOK 162,60 | 475,62K |
| 2026-07-22 | NOK 167,40 | +1,15 % | NOK 165,70 | NOK 168,80 | NOK 164,10 | 577,75K |
| 2026-07-21 | NOK 165,50 | +4,95 % | NOK 159,80 | NOK 165,50 | NOK 159,60 | 638,48K |
| 2026-07-20 | NOK 157,70 | -1,31 % | NOK 159,00 | NOK 160,60 | NOK 155,80 | 906,05K |
| 2026-07-17 | NOK 159,80 | +0,44 % | NOK 156,30 | NOK 159,80 | NOK 153,90 | 649,30K |
| 2026-07-16 | NOK 159,10 | -2,75 % | NOK 163,40 | NOK 164,10 | NOK 156,50 | 883,49K |
| 2026-07-15 | NOK 163,60 | -0,37 % | NOK 167,30 | NOK 167,70 | NOK 163,60 | 368,90K |
| 2026-07-14 | NOK 164,20 | -0,85 % | NOK 164,00 | NOK 169,00 | NOK 163,50 | 591,92K |
| 2026-07-13 | NOK 165,60 | -1,55 % | NOK 165,20 | NOK 167,20 | NOK 163,80 | 439,94K |
| 2026-07-10 | NOK 168,20 | -1,81 % | NOK 171,50 | NOK 172,10 | NOK 167,80 | 331,83K |
| 2026-07-09 | NOK 171,30 | +1,60 % | NOK 169,80 | NOK 172,60 | NOK 167,70 | 556,17K |
| 2026-07-08 | NOK 168,60 | -0,82 % | NOK 170,50 | NOK 170,80 | NOK 164,90 | 559,25K |
| 2026-07-07 | NOK 170,00 | -6,75 % | NOK 178,00 | NOK 178,10 | NOK 170,00 | 1,03M |
| 2026-07-06 | NOK 182,30 | +0,05 % | NOK 182,00 | NOK 182,40 | NOK 179,00 | 363,41K |
| 2026-07-03 | NOK 182,20 | -0,49 % | NOK 184,90 | NOK 184,90 | NOK 181,20 | 274,01K |
| 2026-07-02 | NOK 183,10 | -3,22 % | NOK 186,60 | NOK 186,70 | NOK 181,30 | 552,38K |
| 2026-07-01 | NOK 189,20 | +3,84 % | NOK 185,70 | NOK 191,30 | NOK 183,00 | 908,84K |
| 2026-06-30 | NOK 182,20 | +4,23 % | NOK 179,90 | NOK 183,10 | NOK 178,30 | 617,86K |
| 2026-06-29 | NOK 174,80 | -1,63 % | NOK 175,00 | NOK 181,10 | NOK 174,80 | 329,83K |
| 2026-06-26 | NOK 177,70 | -0,89 % | NOK 177,00 | NOK 178,20 | NOK 174,70 | 461,30K |
| 2026-06-25 | NOK 179,30 | -0,83 % | NOK 184,10 | NOK 186,30 | NOK 177,50 | 711,26K |
| 2026-06-24 | NOK 180,80 | -0,93 % | NOK 182,00 | NOK 184,00 | NOK 178,70 | 414,79K |
| 2026-06-23 | NOK 182,50 | -4,65 % | NOK 187,00 | NOK 187,00 | NOK 179,00 | 829,91K |
| 2026-06-22 | NOK 191,40 | +1,48 % | NOK 188,90 | NOK 191,70 | NOK 185,70 | 468,11K |
| 2026-06-19 | NOK 188,60 | -0,05 % | NOK 188,50 | NOK 191,60 | NOK 187,70 | 511,35K |
| 2026-06-18 | NOK 188,70 | +1,51 % | NOK 187,00 | NOK 190,30 | NOK 186,20 | 440,42K |
| 2026-06-17 | NOK 185,90 | -2,52 % | NOK 189,70 | NOK 189,80 | NOK 183,90 | 602,02K |
| 2026-06-16 | NOK 190,70 | -0,88 % | NOK 193,50 | NOK 194,20 | NOK 190,10 | 473,16K |
| 2026-06-15 | NOK 192,40 | +2,72 % | NOK 194,50 | NOK 195,50 | NOK 192,40 | 546,07K |
| 2026-06-12 | NOK 187,30 | +4,06 % | NOK 184,00 | NOK 188,90 | NOK 180,60 | 703,11K |
| 2026-06-11 | NOK 180,00 | +0,50 % | NOK 177,40 | NOK 181,50 | NOK 177,40 | 386,63K |
| 2026-06-10 | NOK 179,10 | -5,34 % | NOK 187,80 | NOK 189,10 | NOK 175,20 | 1,08M |
| 2026-06-09 | NOK 189,20 | -2,17 % | NOK 194,00 | NOK 195,50 | NOK 189,20 | 502,81K |
| 2026-06-08 | NOK 193,40 | +0,10 % | NOK 186,80 | NOK 196,00 | NOK 185,10 | 490,92K |
| 2026-06-05 | NOK 193,20 | -3,50 % | NOK 197,00 | NOK 201,20 | NOK 191,00 | 629,49K |
| 2026-06-04 | NOK 200,20 | -2,63 % | NOK 203,60 | NOK 203,60 | NOK 200,20 | 369,21K |
| 2026-06-03 | NOK 205,60 | -0,39 % | NOK 206,00 | NOK 210,60 | NOK 202,60 | 334,92K |
| 2026-06-02 | NOK 206,40 | +3,56 % | NOK 200,00 | NOK 207,80 | NOK 199,80 | 626,75K |
| 2026-06-01 | NOK 199,30 | -0,55 % | NOK 201,00 | NOK 203,00 | NOK 196,20 | 607,59K |
| 2026-05-29 | NOK 200,40 | -1,76 % | NOK 205,80 | NOK 205,80 | NOK 200,40 | 729,29K |