22,190€
-1,81%
Echtzeit-Aktienkurs GN STORE NORD A/S NAM.DK1
Bid:
Ask:
Aktienkurse zur GN STORE NORD A/S NAM.DK1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 22,74 | 22,79 | 22,13 | 22,17 | -1,90% | 18,00 |
| 17.04.2024 | 22,39 | 22,77 | 22,20 | 22,60 | 0,53% | 10,00 |
| 16.04.2024 | 22,68 | 22,68 | 22,30 | 22,48 | -1,27% | 605,00 |
| 15.04.2024 | 23,28 | 23,34 | 22,75 | 22,77 | -1,47% | 2.058,00 |
| 12.04.2024 | 23,98 | 24,05 | 23,01 | 23,11 | -3,51% | 2,00 |
| 11.04.2024 | 24,19 | 24,21 | 23,58 | 23,95 | -0,91% | 310,00 |
| 10.04.2024 | 25,17 | 25,39 | 24,04 | 24,17 | -3,71% | 301,00 |
| 09.04.2024 | 24,82 | 25,29 | 24,62 | 25,10 | 1,05% | - |
| 08.04.2024 | 24,16 | 24,95 | 24,11 | 24,84 | 2,64% | 49,00 |
| 05.04.2024 | 24,48 | 24,58 | 23,82 | 24,20 | -1,00% | 4.820,00 |
| 04.04.2024 | 24,60 | 24,94 | 24,41 | 24,45 | -0,55% | 3,00 |
| 03.04.2024 | 23,92 | 24,63 | 23,90 | 24,58 | 2,37% | 451,00 |
| 02.04.2024 | 24,35 | 24,40 | 23,74 | 24,01 | -1,50% | 2.860,00 |
| 28.03.2024 | 24,56 | 24,59 | 24,33 | 24,38 | -0,79% | 295,00 |
| 27.03.2024 | 25,23 | 25,25 | 24,31 | 24,57 | -2,50% | - |
| 26.03.2024 | 24,99 | 25,54 | 24,96 | 25,20 | 1,02% | - |
| 25.03.2024 | 24,44 | 25,07 | 24,25 | 24,95 | 2,07% | 317,00 |
| 22.03.2024 | 23,93 | 24,49 | 23,79 | 24,44 | 2,00% | 80,00 |
| 21.03.2024 | 23,73 | 24,07 | 23,68 | 23,96 | 1,31% | 405,00 |
| 20.03.2024 | 22,03 | 24,12 | 22,02 | 23,65 | 7,16% | 705,00 |
| 19.03.2024 | 21,37 | 22,13 | 21,26 | 22,07 | 3,08% | 55,00 |
| 18.03.2024 | 20,55 | 22,23 | 20,52 | 21,41 | 4,29% | 325,00 |
| 15.03.2024 | 20,83 | 20,87 | 20,45 | 20,53 | -1,49% | - |
| 14.03.2024 | 20,41 | 21,41 | 20,38 | 20,84 | 2,21% | 244,00 |
| 13.03.2024 | 20,53 | 20,61 | 20,28 | 20,39 | -0,73% | 15,00 |
| 12.03.2024 | 20,79 | 20,79 | 20,26 | 20,54 | 0,05% | 200,00 |
| 11.03.2024 | 20,55 | 20,61 | 20,27 | 20,53 | -0,10% | 47,00 |
| 08.03.2024 | 20,82 | 20,89 | 20,39 | 20,55 | -1,30% | 2.352,00 |
| 07.03.2024 | 20,72 | 20,96 | 20,62 | 20,82 | 0,19% | 350,00 |
| 06.03.2024 | 20,15 | 20,83 | 19,95 | 20,78 | 3,43% | 680,00 |
| 05.03.2024 | 20,81 | 20,86 | 20,03 | 20,09 | -3,83% | 87,00 |
| 04.03.2024 | 21,92 | 22,00 | 20,64 | 20,89 | -4,79% | 3,00 |
| 01.03.2024 | 21,77 | 21,98 | 21,58 | 21,94 | 1,06% | 775,00 |
| 29.02.2024 | 21,69 | 21,83 | 21,46 | 21,71 | 0,23% | 219,00 |
| 28.02.2024 | 22,38 | 22,45 | 21,40 | 21,66 | -3,30% | 170,00 |
| 27.02.2024 | 22,22 | 22,48 | 22,10 | 22,40 | 0,63% | 50,00 |
| 26.02.2024 | 22,36 | 22,43 | 22,12 | 22,26 | -0,62% | 136,00 |
| 23.02.2024 | 22,88 | 22,89 | 22,37 | 22,40 | -2,14% | 350,00 |
| 22.02.2024 | 22,91 | 22,98 | 22,29 | 22,89 | 0,00% | 112,00 |
| 21.02.2024 | 23,42 | 23,43 | 22,65 | 22,89 | -2,10% | 200,00 |
| 20.02.2024 | 23,73 | 23,99 | 23,28 | 23,38 | -1,56% | 100,00 |
| 19.02.2024 | 24,02 | 24,02 | 23,17 | 23,75 | -1,00% | - |
| 16.02.2024 | 24,73 | 24,77 | 23,86 | 23,99 | -2,87% | 3.448,00 |
| 15.02.2024 | 23,61 | 24,74 | 23,61 | 24,70 | 4,75% | - |
| 14.02.2024 | 23,48 | 24,13 | 23,45 | 23,58 | 0,64% | 1.500,00 |
| 13.02.2024 | 24,11 | 24,12 | 23,13 | 23,43 | -2,86% | - |
| 12.02.2024 | 24,09 | 24,21 | 23,58 | 24,12 | -0,25% | 100,00 |
| 09.02.2024 | 23,38 | 24,45 | 23,11 | 24,18 | 3,44% | 950,00 |
| 08.02.2024 | 22,06 | 23,54 | 21,46 | 23,38 | 6,01% | 599,00 |
| 07.02.2024 | 21,63 | 22,27 | 21,42 | 22,05 | 1,92% | 34,00 |
| 06.02.2024 | 22,17 | 22,18 | 21,46 | 21,64 | -2,10% | 305,00 |
| 05.02.2024 | 21,90 | 22,36 | 21,83 | 22,10 | 0,73% | 380,00 |
| 02.02.2024 | 21,96 | 22,15 | 21,73 | 21,94 | 0,05% | 98,00 |
| 01.02.2024 | 21,85 | 22,16 | 21,74 | 21,93 | 0,23% | - |
| 31.01.2024 | 22,20 | 22,28 | 21,85 | 21,88 | -1,62% | 120,00 |
| 30.01.2024 | 22,53 | 22,87 | 22,20 | 22,24 | -1,33% | 166,00 |
| 29.01.2024 | 22,77 | 22,83 | 22,32 | 22,54 | -1,14% | 30,00 |
| 26.01.2024 | 23,17 | 23,41 | 22,77 | 22,80 | -1,98% | 165,00 |
| 25.01.2024 | 22,63 | 23,30 | 22,57 | 23,26 | 2,83% | 300,00 |
| 24.01.2024 | 22,91 | 23,08 | 22,51 | 22,62 | -0,75% | 1.275,00 |
| 23.01.2024 | 24,27 | 24,96 | 22,71 | 22,79 | -5,87% | 184,00 |
| 22.01.2024 | 24,39 | 24,66 | 23,99 | 24,21 | -0,66% | 299,00 |
| 19.01.2024 | 24,60 | 24,86 | 23,94 | 24,37 | -0,98% | 30,00 |
| 18.01.2024 | 23,81 | 24,83 | 23,80 | 24,61 | 3,53% | 310,00 |
| 17.01.2024 | 23,61 | 23,78 | 23,28 | 23,77 | -0,08% | 27,00 |
| 16.01.2024 | 24,25 | 24,27 | 23,54 | 23,79 | -2,34% | 235,00 |
| 15.01.2024 | 24,68 | 24,73 | 24,14 | 24,36 | -1,14% | 15.046,00 |
| 12.01.2024 | 23,44 | 24,67 | 23,36 | 24,64 | 5,25% | 2.443,00 |
| 11.01.2024 | 22,90 | 23,76 | 22,90 | 23,41 | 2,72% | 1.210,00 |
| 10.01.2024 | 22,84 | 23,13 | 22,58 | 22,79 | -0,48% | - |
| 09.01.2024 | 22,49 | 22,95 | 22,45 | 22,90 | 1,73% | 270,00 |
| 08.01.2024 | 22,44 | 22,59 | 22,06 | 22,51 | 0,18% | 1.515,00 |
| 05.01.2024 | 22,65 | 22,73 | 22,27 | 22,47 | -1,01% | 28,00 |
| 04.01.2024 | 22,84 | 23,17 | 22,59 | 22,70 | -0,53% | - |
| 03.01.2024 | 23,48 | 23,53 | 22,58 | 22,82 | -2,81% | 70,00 |
| 02.01.2024 | 23,09 | 23,63 | 23,01 | 23,48 | 1,45% | 315,00 |
| 29.12.2023 | 23,32 | 23,33 | 23,02 | 23,15 | -0,54% | - |
| 28.12.2023 | 23,30 | 23,46 | 23,18 | 23,27 | -0,17% | 672,00 |
| 27.12.2023 | 23,69 | 23,82 | 23,16 | 23,31 | -1,35% | 78,00 |
| 22.12.2023 | 23,59 | 23,74 | 23,35 | 23,63 | -0,21% | 56,00 |
| 21.12.2023 | 24,23 | 24,27 | 23,50 | 23,68 | -1,95% | 470,00 |
| 20.12.2023 | 24,29 | 24,76 | 23,90 | 24,15 | -0,58% | 100,00 |
| 19.12.2023 | 23,66 | 24,48 | 23,64 | 24,29 | 2,71% | 520,00 |
| 18.12.2023 | 23,77 | 24,08 | 23,23 | 23,65 | -0,38% | 429,00 |
| 15.12.2023 | 23,90 | 24,04 | 23,29 | 23,74 | -0,59% | 542,00 |
| 14.12.2023 | 21,91 | 24,12 | 21,85 | 23,88 | 9,39% | 1.568,00 |
| 13.12.2023 | 21,58 | 21,84 | 21,55 | 21,83 | 0,92% | 30,00 |
| 12.12.2023 | 21,63 | 21,72 | 21,37 | 21,63 | 0,09% | 10,00 |
| 11.12.2023 | 21,46 | 21,62 | 21,34 | 21,61 | 0,51% | 156,00 |
| 08.12.2023 | 21,66 | 21,78 | 21,30 | 21,50 | -0,65% | 210,00 |
| 07.12.2023 | 21,69 | 21,78 | 21,33 | 21,64 | -0,37% | 530,00 |
| 06.12.2023 | 21,50 | 22,11 | 21,47 | 21,72 | 1,26% | 1.750,00 |
| 05.12.2023 | 21,42 | 21,50 | 21,21 | 21,45 | -0,33% | 185,00 |
| 04.12.2023 | 21,30 | 21,78 | 21,24 | 21,52 | 0,89% | 1.369,00 |
| 01.12.2023 | 21,71 | 21,85 | 21,08 | 21,33 | -1,61% | 410,00 |
| 30.11.2023 | 21,34 | 21,85 | 21,21 | 21,68 | 1,76% | 33,00 |
| 29.11.2023 | 20,57 | 21,65 | 20,55 | 21,31 | 3,67% | 3.673,00 |
| 28.11.2023 | 20,86 | 20,86 | 20,46 | 20,55 | -1,44% | 179,00 |
| 27.11.2023 | 20,02 | 20,95 | 20,02 | 20,85 | 3,89% | 595,00 |
| 24.11.2023 | 20,05 | 20,15 | 19,90 | 20,07 | 0,01% | 2,00 |