208,43DKK
4,21%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 202,07 | 210,14 | 202,07 | 208,52 | 4,26% | - |
| 03.05.2024 | 210,00 | 210,90 | 199,90 | 200,00 | -4,12% | 991.821,00 |
| 02.05.2024 | 204,60 | 213,70 | 203,50 | 208,60 | 11,91% | 2.265.036,00 |
| 01.05.2024 | 190,60 | 191,80 | 186,40 | 186,40 | -2,20% | 433.902,00 |
| 30.04.2024 | 193,30 | 200,20 | 190,55 | 190,60 | -0,08% | 1.040.368,00 |
| 29.04.2024 | 189,45 | 191,80 | 186,80 | 190,75 | 1,44% | 545.212,00 |
| 26.04.2024 | 182,75 | 188,10 | 182,60 | 188,05 | 5,06% | 524.311,00 |
| 25.04.2024 | 186,40 | 188,00 | 178,05 | 179,00 | -4,71% | 742.252,00 |
| 24.04.2024 | 185,00 | 190,95 | 184,45 | 187,85 | 2,01% | 995.525,00 |
| 23.04.2024 | 183,45 | 188,50 | 182,40 | 184,15 | 1,18% | 1.051.561,00 |
| 22.04.2024 | 173,35 | 182,20 | 173,20 | 182,00 | 5,29% | 1.164.790,00 |
| 19.04.2024 | 165,10 | 172,95 | 165,10 | 172,85 | 4,13% | 831.525,00 |
| 18.04.2024 | 169,00 | 170,00 | 165,10 | 166,00 | -1,72% | 413.934,00 |
| 17.04.2024 | 166,50 | 169,90 | 165,55 | 168,90 | 1,17% | 389.065,00 |
| 16.04.2024 | 168,00 | 169,15 | 166,45 | 166,95 | -2,08% | 396.090,00 |
| 15.04.2024 | 172,50 | 173,80 | 169,95 | 170,50 | -1,16% | 347.938,00 |
| 12.04.2024 | 179,40 | 179,55 | 171,70 | 172,50 | -2,54% | 674.239,00 |
| 11.04.2024 | 179,75 | 180,65 | 175,75 | 177,00 | -1,48% | 829.948,00 |
| 10.04.2024 | 187,55 | 189,50 | 179,25 | 179,65 | -3,72% | 711.082,00 |
| 09.04.2024 | 185,35 | 188,60 | 183,65 | 186,60 | 0,57% | 406.610,00 |
| 08.04.2024 | 181,40 | 185,60 | 180,05 | 185,55 | 2,09% | 406.788,00 |
| 05.04.2024 | 182,00 | 183,35 | 177,65 | 181,75 | -1,73% | 407.739,00 |
| 04.04.2024 | 183,40 | 186,00 | 182,25 | 184,95 | 0,85% | 396.969,00 |
| 03.04.2024 | 178,65 | 183,65 | 178,35 | 183,40 | 2,66% | 366.013,00 |
| 02.04.2024 | 180,00 | 181,15 | 176,90 | 178,65 | -1,62% | 663.898,00 |
| 28.03.2024 | 182,73 | 183,24 | 181,42 | 181,59 | -0,55% | - |
| 27.03.2024 | 187,50 | 187,75 | 181,20 | 182,60 | -2,95% | 804.680,00 |
| 26.03.2024 | 186,50 | 190,50 | 186,35 | 188,15 | 1,05% | 712.137,00 |
| 25.03.2024 | 182,15 | 186,70 | 180,80 | 186,20 | 2,22% | 754.944,00 |
| 22.03.2024 | 178,00 | 182,55 | 177,45 | 182,15 | 1,73% | 1.154.597,00 |
| 21.03.2024 | 177,00 | 179,50 | 176,60 | 179,05 | 2,52% | 899.113,00 |
| 20.03.2024 | 164,40 | 179,85 | 164,00 | 174,65 | 6,07% | 1.879.850,00 |
| 19.03.2024 | 159,95 | 164,65 | 158,40 | 164,65 | 3,10% | 1.012.040,00 |
| 18.03.2024 | 155,60 | 165,75 | 155,35 | 159,70 | 4,21% | 1.268.176,00 |
| 15.03.2024 | 154,50 | 155,20 | 152,90 | 153,25 | -1,51% | 600.850,00 |
| 14.03.2024 | 157,40 | 159,75 | 155,00 | 155,60 | 1,80% | 642.032,00 |
| 13.03.2024 | 153,40 | 154,00 | 151,15 | 152,85 | -0,07% | 381.069,00 |
| 12.03.2024 | 153,15 | 154,80 | 151,05 | 152,95 | 0,20% | 492.188,00 |
| 11.03.2024 | 152,35 | 153,55 | 151,10 | 152,65 | -1,07% | 481.631,00 |
| 08.03.2024 | 155,00 | 155,75 | 151,95 | 154,30 | -0,45% | 456.947,00 |
| 07.03.2024 | 154,70 | 156,20 | 153,65 | 155,00 | 0,19% | 631.977,00 |
| 06.03.2024 | 149,50 | 155,10 | 148,90 | 154,70 | 3,17% | 1.252.201,00 |
| 05.03.2024 | 155,00 | 155,55 | 149,70 | 149,95 | -3,57% | 803.050,00 |
| 04.03.2024 | 163,20 | 164,25 | 153,75 | 155,50 | -4,72% | 968.116,00 |
| 01.03.2024 | 161,15 | 163,70 | 160,80 | 163,20 | 1,27% | 432.197,00 |
| 29.02.2024 | 161,75 | 162,95 | 159,95 | 161,15 | -0,22% | 723.440,00 |
| 28.02.2024 | 167,00 | 167,40 | 159,50 | 161,50 | -3,32% | 1.162.259,00 |
| 27.02.2024 | 166,00 | 167,50 | 164,65 | 167,05 | 0,63% | 378.778,00 |
| 26.02.2024 | 166,00 | 167,10 | 165,00 | 166,00 | -0,60% | 385.975,00 |
| 23.02.2024 | 169,85 | 170,15 | 167,00 | 167,00 | -1,79% | 371.814,00 |
| 22.02.2024 | 171,10 | 171,40 | 166,10 | 170,05 | 0,12% | 544.268,00 |
| 21.02.2024 | 173,50 | 174,65 | 168,80 | 169,85 | -2,53% | 867.392,00 |
| 20.02.2024 | 177,00 | 178,65 | 173,50 | 174,25 | -1,58% | 394.297,00 |
| 19.02.2024 | 177,00 | 178,75 | 172,70 | 177,05 | -1,23% | 571.362,00 |
| 16.02.2024 | 184,30 | 184,30 | 177,95 | 179,25 | -2,29% | 650.549,00 |
| 15.02.2024 | 178,55 | 184,40 | 178,15 | 183,45 | 4,35% | 572.274,00 |
| 14.02.2024 | 175,80 | 180,00 | 175,40 | 175,80 | 0,46% | 495.159,00 |
| 13.02.2024 | 179,55 | 180,05 | 172,35 | 175,00 | -2,89% | 695.947,00 |
| 12.02.2024 | 179,65 | 180,30 | 175,50 | 180,20 | 0,36% | 699.711,00 |
| 09.02.2024 | 175,15 | 182,25 | 172,30 | 179,55 | 2,89% | 1.188.694,00 |
| 08.02.2024 | 165,70 | 175,60 | 162,30 | 174,50 | 6,31% | 3.110.190,00 |
| 07.02.2024 | 162,55 | 166,05 | 159,75 | 164,15 | 0,98% | 1.083.092,00 |
| 06.02.2024 | 166,70 | 167,25 | 160,25 | 162,55 | -0,91% | 949.030,00 |
| 05.02.2024 | 163,25 | 166,65 | 162,75 | 164,05 | 0,49% | 503.688,00 |
| 02.02.2024 | 163,50 | 165,05 | 162,00 | 163,25 | 0,46% | 507.008,00 |
| 01.02.2024 | 162,75 | 165,10 | 161,95 | 162,50 | -0,67% | 665.736,00 |
| 31.01.2024 | 165,60 | 166,40 | 162,85 | 163,60 | -1,15% | 965.431,00 |
| 30.01.2024 | 168,95 | 170,45 | 165,50 | 165,50 | -1,05% | 545.269,00 |
| 29.01.2024 | 170,05 | 170,25 | 166,35 | 167,25 | -1,65% | 678.402,00 |
| 26.01.2024 | 173,75 | 174,95 | 170,05 | 170,05 | -1,45% | 361.953,00 |
| 25.01.2024 | 168,95 | 173,60 | 168,30 | 172,55 | 2,28% | 505.760,00 |
| 24.01.2024 | 172,00 | 172,10 | 167,75 | 168,70 | -0,38% | 714.628,00 |
| 23.01.2024 | 184,50 | 186,80 | 169,35 | 169,35 | -6,28% | 1.092.911,00 |
| 22.01.2024 | 182,40 | 184,80 | 178,90 | 180,70 | 0,00% | 283.131,00 |
| 19.01.2024 | 183,80 | 185,55 | 178,50 | 180,70 | -0,99% | 311.566,00 |
| 18.01.2024 | 178,00 | 185,25 | 177,95 | 182,50 | 3,19% | 771.086,00 |
| 17.01.2024 | 175,65 | 177,30 | 173,60 | 176,85 | -0,65% | 530.561,00 |
| 16.01.2024 | 179,80 | 180,35 | 175,55 | 178,00 | -2,01% | 410.655,00 |
| 15.01.2024 | 183,40 | 184,75 | 180,00 | 181,65 | -0,52% | 480.411,00 |
| 12.01.2024 | 174,85 | 183,95 | 174,85 | 182,60 | 5,28% | 983.950,00 |
| 11.01.2024 | 172,00 | 177,25 | 171,00 | 173,45 | 2,30% | 874.460,00 |
| 10.01.2024 | 171,25 | 172,50 | 168,40 | 169,55 | -0,76% | 423.624,00 |
| 09.01.2024 | 168,55 | 171,15 | 167,40 | 170,85 | 2,27% | 707.037,00 |
| 08.01.2024 | 168,00 | 168,90 | 164,55 | 167,05 | -0,65% | 408.824,00 |
| 05.01.2024 | 169,75 | 169,95 | 166,10 | 168,15 | -0,94% | 775.256,00 |
| 04.01.2024 | 171,60 | 172,70 | 168,45 | 169,75 | -0,15% | 757.044,00 |
| 03.01.2024 | 175,50 | 175,50 | 168,40 | 170,00 | -3,13% | 662.353,00 |
| 02.01.2024 | 172,20 | 176,15 | 171,55 | 175,50 | 2,15% | 570.225,00 |
| 29.12.2023 | 173,75 | 173,80 | 171,50 | 171,80 | -0,98% | 409.150,00 |
| 28.12.2023 | 173,90 | 174,90 | 172,70 | 173,50 | 0,06% | 263.360,00 |
| 27.12.2023 | 176,45 | 177,50 | 172,70 | 173,40 | -1,59% | 383.889,00 |
| 22.12.2023 | 175,40 | 176,95 | 174,10 | 176,20 | 0,17% | 362.463,00 |
| 21.12.2023 | 178,75 | 180,00 | 175,35 | 175,90 | -3,06% | 637.355,00 |
| 20.12.2023 | 183,50 | 184,65 | 178,20 | 181,45 | 0,39% | 599.082,00 |
| 19.12.2023 | 178,00 | 182,55 | 178,00 | 180,75 | 2,12% | 707.347,00 |
| 18.12.2023 | 174,45 | 179,50 | 173,10 | 177,00 | -0,37% | 469.834,00 |
| 15.12.2023 | 179,00 | 179,60 | 173,45 | 177,65 | 0,25% | 776.594,00 |
| 14.12.2023 | 166,45 | 179,85 | 166,15 | 177,20 | 9,65% | 2.389.487,00 |
| 13.12.2023 | 161,50 | 162,75 | 160,50 | 161,60 | 0,28% | 660.171,00 |
| 12.12.2023 | 160,95 | 161,85 | 159,40 | 161,15 | 0,12% | 627.088,00 |