11,340€
1,70%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 11,28 | 11,43 | 11,15 | 11,43 | 2,47% | 8.818,00 |
| 09.05.2024 | 11,08 | 11,15 | 11,08 | 11,15 | 0,54% | 550,00 |
| 08.05.2024 | 11,13 | 11,15 | 11,08 | 11,09 | -0,63% | 10.004,00 |
| 07.05.2024 | 11,14 | 11,23 | 11,14 | 11,16 | 1,18% | 5.951,00 |
| 06.05.2024 | 10,96 | 11,10 | 10,96 | 11,03 | 1,38% | 8.764,00 |
| 03.05.2024 | 11,09 | 11,09 | 10,88 | 10,88 | 0,18% | 6.846,00 |
| 02.05.2024 | 11,00 | 11,06 | 10,86 | 10,86 | -1,18% | 4.495,00 |
| 30.04.2024 | 10,97 | 11,01 | 10,92 | 10,99 | -0,27% | 2.350,00 |
| 29.04.2024 | 10,94 | 11,02 | 10,89 | 11,02 | 0,27% | 4.313,00 |
| 26.04.2024 | 10,89 | 10,99 | 10,88 | 10,99 | 0,92% | 619,00 |
| 25.04.2024 | 11,00 | 11,00 | 10,85 | 10,89 | -0,77% | 10.956,00 |
| 24.04.2024 | 11,13 | 11,13 | 10,97 | 10,98 | -2,01% | 4.229,00 |
| 23.04.2024 | 11,10 | 11,25 | 11,10 | 11,20 | 1,40% | 9.469,00 |
| 22.04.2024 | 10,94 | 11,05 | 10,91 | 11,05 | 2,17% | 1.665,00 |
| 19.04.2024 | 10,64 | 10,87 | 10,64 | 10,81 | 0,75% | 4.939,00 |
| 18.04.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -0,19% | - |
| 17.04.2024 | 10,56 | 10,75 | 10,56 | 10,75 | 5,39% | 3.517,00 |
| 16.04.2024 | 10,45 | 10,45 | 10,20 | 10,20 | -5,56% | 3.265,00 |
| 15.04.2024 | 10,82 | 10,86 | 10,70 | 10,80 | 0,47% | 4.849,00 |
| 12.04.2024 | 10,86 | 10,86 | 10,75 | 10,75 | 0,42% | 1.855,00 |
| 11.04.2024 | 10,90 | 10,91 | 10,66 | 10,71 | -1,74% | 12.753,00 |
| 10.04.2024 | 11,07 | 11,07 | 10,85 | 10,90 | 1,21% | 5.645,00 |
| 09.04.2024 | 10,87 | 11,05 | 10,77 | 10,77 | -0,19% | 58.320,00 |
| 08.04.2024 | 10,71 | 10,82 | 10,71 | 10,79 | 0,61% | 3.350,00 |
| 05.04.2024 | 10,64 | 10,72 | 10,57 | 10,72 | 0,70% | 1.807,00 |
| 04.04.2024 | 10,79 | 10,79 | 10,65 | 10,65 | -0,61% | 6.229,00 |
| 03.04.2024 | 10,83 | 10,83 | 10,71 | 10,71 | 1,23% | 4.584,00 |
| 02.04.2024 | 10,49 | 10,64 | 10,49 | 10,58 | 1,07% | 5.538,00 |
| 28.03.2024 | 10,49 | 10,49 | 10,38 | 10,47 | -0,51% | 5.423,00 |
| 27.03.2024 | 10,50 | 10,52 | 10,37 | 10,52 | 0,54% | 6.192,00 |
| 26.03.2024 | 10,33 | 10,47 | 10,33 | 10,47 | 0,48% | 5.200,00 |
| 25.03.2024 | 10,40 | 10,45 | 10,33 | 10,42 | -0,55% | 10.586,00 |
| 22.03.2024 | 10,41 | 10,50 | 10,41 | 10,47 | -7,47% | 8.982,00 |
| 21.03.2024 | 11,24 | 11,32 | 11,17 | 11,32 | 2,91% | 41.531,00 |
| 20.03.2024 | 11,18 | 11,18 | 11,00 | 11,00 | -2,48% | 2.436,00 |
| 19.03.2024 | 11,12 | 11,28 | 11,12 | 11,28 | 0,97% | 8.630,00 |
| 18.03.2024 | 11,04 | 11,17 | 10,96 | 11,17 | 0,50% | 1.837,00 |
| 15.03.2024 | 11,25 | 11,25 | 11,00 | 11,12 | -0,93% | 5.612,00 |
| 14.03.2024 | 11,44 | 11,44 | 11,22 | 11,22 | -1,20% | 13.582,00 |
| 13.03.2024 | 11,28 | 11,45 | 11,28 | 11,36 | 0,94% | 2.287,00 |
| 12.03.2024 | 11,29 | 11,36 | 11,25 | 11,25 | -0,14% | 2.232,00 |
| 11.03.2024 | 11,44 | 11,47 | 11,27 | 11,27 | -2,02% | 6.070,00 |
| 08.03.2024 | 11,49 | 11,52 | 11,48 | 11,50 | 1,36% | 7.531,00 |
| 07.03.2024 | 11,38 | 11,52 | 11,34 | 11,34 | -0,70% | 13.842,00 |
| 06.03.2024 | 11,36 | 11,46 | 11,36 | 11,42 | 0,65% | 4.533,00 |
| 05.03.2024 | 11,26 | 11,39 | 11,26 | 11,35 | 1,00% | 1.820,00 |
| 04.03.2024 | 11,33 | 11,34 | 11,24 | 11,24 | -1,47% | 1.144,00 |
| 01.03.2024 | 11,31 | 11,41 | 11,31 | 11,41 | 1,15% | 7.985,00 |
| 29.02.2024 | 11,37 | 11,37 | 11,28 | 11,28 | -0,39% | 710,00 |
| 28.02.2024 | 11,23 | 11,35 | 11,23 | 11,32 | 0,00% | 9.323,00 |
| 27.02.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 0,28% | - |
| 26.02.2024 | 11,12 | 11,29 | 11,12 | 11,29 | 0,62% | 8.801,00 |
| 23.02.2024 | 11,10 | 11,22 | 11,08 | 11,22 | 1,50% | 4.979,00 |
| 22.02.2024 | 11,19 | 11,22 | 11,05 | 11,05 | -0,97% | 21.822,00 |
| 21.02.2024 | 11,11 | 11,16 | 11,11 | 11,16 | -0,27% | 16.201,00 |
| 20.02.2024 | 11,12 | 11,19 | 11,10 | 11,19 | 1,45% | 48.973,00 |
| 19.02.2024 | 11,07 | 11,10 | 11,03 | 11,03 | 1,23% | 2.110,00 |
| 16.02.2024 | 10,99 | 10,99 | 10,90 | 10,90 | -0,13% | 635,00 |
| 15.02.2024 | 10,77 | 10,91 | 10,77 | 10,91 | 1,55% | 1.129,00 |
| 14.02.2024 | 10,76 | 10,76 | 10,74 | 10,74 | 0,26% | 2.858,00 |
| 13.02.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,90% | 20,00 |
| 12.02.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 0,63% | 1,00 |
| 09.02.2024 | 10,65 | 10,65 | 10,55 | 10,55 | -0,94% | 5.421,00 |
| 08.02.2024 | 10,68 | 10,68 | 10,65 | 10,65 | -0,87% | 399,00 |
| 07.02.2024 | 10,90 | 10,90 | 10,73 | 10,75 | -1,34% | 3.480,00 |
| 06.02.2024 | 10,79 | 10,89 | 10,78 | 10,89 | 1,11% | 8.131,00 |
| 05.02.2024 | 10,91 | 10,91 | 10,60 | 10,77 | -4,13% | 18.796,00 |
| 02.02.2024 | 11,33 | 11,33 | 11,13 | 11,24 | -0,32% | 21.630,00 |
| 01.02.2024 | 11,37 | 11,44 | 11,22 | 11,27 | -1,47% | 1.189,00 |
| 31.01.2024 | 11,63 | 11,63 | 11,44 | 11,44 | -1,04% | 2.300,00 |
| 30.01.2024 | 11,52 | 11,57 | 11,50 | 11,56 | -0,12% | 1.779,00 |
| 29.01.2024 | 11,56 | 11,65 | 11,49 | 11,58 | 0,29% | 9.870,00 |
| 26.01.2024 | 11,47 | 11,54 | 11,47 | 11,54 | 0,07% | 664,00 |
| 25.01.2024 | 11,23 | 11,53 | 11,23 | 11,53 | 2,31% | 5.087,00 |
| 24.01.2024 | 11,20 | 11,27 | 11,20 | 11,27 | 0,84% | 300,00 |
| 23.01.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 0,36% | 1,00 |
| 22.01.2024 | 11,07 | 11,14 | 11,07 | 11,14 | 0,81% | 15.684,00 |
| 19.01.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 0,47% | 1.894,00 |
| 18.01.2024 | 10,95 | 11,03 | 10,95 | 11,00 | -0,56% | 2.846,00 |
| 17.01.2024 | 10,98 | 11,06 | 10,96 | 11,06 | -0,68% | 42.976,00 |
| 16.01.2024 | 11,11 | 11,14 | 11,08 | 11,14 | -1,01% | 3.655,00 |
| 15.01.2024 | 11,37 | 11,37 | 11,25 | 11,25 | 0,27% | 586,00 |
| 12.01.2024 | 11,34 | 11,34 | 11,22 | 11,22 | -0,07% | 2.421,00 |
| 11.01.2024 | 11,36 | 11,36 | 11,22 | 11,23 | -2,30% | 4.432,00 |
| 10.01.2024 | 11,42 | 11,49 | 11,42 | 11,49 | 0,33% | 3.668,00 |
| 09.01.2024 | 11,49 | 11,50 | 11,45 | 11,45 | 0,16% | 350,00 |
| 08.01.2024 | 11,57 | 11,57 | 11,44 | 11,44 | -3,23% | 2.755,00 |
| 05.01.2024 | 11,56 | 11,82 | 11,56 | 11,82 | 1,27% | 12.304,00 |
| 04.01.2024 | 11,44 | 11,67 | 11,44 | 11,67 | 3,15% | 7.336,00 |
| 03.01.2024 | 11,31 | 11,31 | 11,20 | 11,31 | -0,58% | 1.660,00 |
| 02.01.2024 | 11,32 | 11,40 | 11,32 | 11,38 | 1,07% | 1.599,00 |
| 29.12.2023 | 11,27 | 11,27 | 11,26 | 11,26 | -0,64% | 1.000,00 |
| 28.12.2023 | 11,25 | 11,33 | 11,23 | 11,33 | 0,48% | 9.006,00 |
| 27.12.2023 | 11,25 | 11,31 | 11,25 | 11,28 | 1,00% | 1.419,00 |
| 22.12.2023 | 11,13 | 11,19 | 11,11 | 11,17 | 0,34% | 8.309,00 |
| 21.12.2023 | 11,09 | 11,13 | 11,07 | 11,13 | -0,30% | 4.196,00 |
| 20.12.2023 | 11,09 | 11,16 | 11,09 | 11,16 | 0,38% | 5.202,00 |
| 19.12.2023 | 11,19 | 11,19 | 11,11 | 11,12 | -0,79% | 1.710,00 |
| 18.12.2023 | 11,17 | 11,23 | 11,17 | 11,21 | -0,36% | 2.366,00 |
| 15.12.2023 | 11,10 | 11,25 | 11,03 | 11,25 | 2,97% | 12.619,00 |