27,010€
-2,28%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 28,11 | 28,11 | 26,77 | 26,77 | -3,15% | 391,00 |
| 02.05.2024 | 27,64 | 27,64 | 27,64 | 27,64 | 8,82% | - |
| 30.04.2024 | 26,32 | 26,32 | 25,40 | 25,40 | 0,32% | 424,00 |
| 29.04.2024 | 25,13 | 25,32 | 25,13 | 25,32 | 1,12% | - |
| 26.04.2024 | 24,79 | 25,04 | 24,79 | 25,04 | 4,90% | 75,00 |
| 25.04.2024 | 24,82 | 24,82 | 23,87 | 23,87 | -4,52% | - |
| 24.04.2024 | 24,87 | 25,00 | 24,87 | 25,00 | 1,87% | - |
| 23.04.2024 | 24,55 | 24,55 | 24,54 | 24,54 | 1,11% | - |
| 22.04.2024 | 23,52 | 24,27 | 23,52 | 24,27 | 6,17% | - |
| 19.04.2024 | 22,55 | 22,86 | 22,55 | 22,86 | 1,33% | - |
| 18.04.2024 | 22,56 | 22,56 | 22,56 | 22,56 | 0,76% | - |
| 17.04.2024 | 22,31 | 22,39 | 22,31 | 22,39 | 0,45% | - |
| 16.04.2024 | 22,28 | 22,29 | 22,28 | 22,29 | -3,26% | - |
| 15.04.2024 | 23,04 | 23,04 | 23,04 | 23,04 | -1,54% | 245,00 |
| 12.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,43% | - |
| 11.04.2024 | 24,05 | 24,05 | 23,74 | 23,74 | -0,84% | - |
| 10.04.2024 | 25,14 | 25,14 | 23,94 | 23,94 | -3,70% | - |
| 09.04.2024 | 24,84 | 24,86 | 24,84 | 24,86 | 2,64% | - |
| 08.04.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 1,51% | - |
| 05.04.2024 | 24,28 | 24,28 | 23,86 | 23,86 | -1,61% | - |
| 04.04.2024 | 24,31 | 24,31 | 24,25 | 24,25 | -0,49% | - |
| 03.04.2024 | 24,23 | 24,37 | 24,23 | 24,37 | 2,44% | - |
| 02.04.2024 | 23,76 | 23,79 | 23,76 | 23,79 | -1,49% | - |
| 28.03.2024 | 24,37 | 24,37 | 24,15 | 24,15 | -0,82% | - |
| 27.03.2024 | 24,73 | 24,73 | 24,35 | 24,35 | -2,48% | - |
| 26.03.2024 | 24,95 | 24,97 | 24,95 | 24,97 | 1,01% | - |
| 25.03.2024 | 24,27 | 24,72 | 24,27 | 24,72 | 2,06% | - |
| 22.03.2024 | 23,78 | 24,22 | 23,78 | 24,22 | 2,02% | 250,00 |
| 21.03.2024 | 23,88 | 23,88 | 23,69 | 23,74 | 1,41% | 42,00 |
| 20.03.2024 | 22,09 | 23,41 | 22,09 | 23,41 | 7,19% | - |
| 19.03.2024 | 21,28 | 21,84 | 21,28 | 21,84 | 1,35% | - |
| 18.03.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 6,11% | - |
| 15.03.2024 | 20,61 | 20,61 | 20,31 | 20,31 | -1,50% | - |
| 14.03.2024 | 21,05 | 21,05 | 20,62 | 20,62 | 2,23% | - |
| 13.03.2024 | 20,37 | 20,37 | 20,17 | 20,17 | -0,79% | - |
| 12.03.2024 | 20,39 | 20,39 | 20,33 | 20,33 | 0,15% | - |
| 11.03.2024 | 20,20 | 20,30 | 20,20 | 20,30 | -0,20% | - |
| 08.03.2024 | 20,75 | 20,75 | 20,34 | 20,34 | -1,26% | - |
| 07.03.2024 | 20,66 | 20,66 | 20,60 | 20,60 | 0,19% | - |
| 06.03.2024 | 20,00 | 20,56 | 20,00 | 20,56 | 2,80% | - |
| 05.03.2024 | 20,50 | 20,50 | 20,00 | 20,00 | -7,79% | - |
| 04.03.2024 | 21,70 | 21,70 | 21,69 | 21,69 | -0,09% | 3,00 |
| 01.03.2024 | 21,75 | 21,75 | 21,71 | 21,71 | 1,12% | - |
| 29.02.2024 | 21,50 | 21,86 | 21,47 | 21,47 | 0,09% | 320,00 |
| 28.02.2024 | 22,27 | 22,27 | 21,45 | 21,45 | -3,25% | - |
| 27.02.2024 | 22,21 | 22,21 | 22,17 | 22,17 | -0,45% | - |
| 26.02.2024 | 22,27 | 22,27 | 22,27 | 22,27 | 0,36% | - |
| 23.02.2024 | 22,60 | 22,60 | 22,19 | 22,19 | -2,12% | - |
| 22.02.2024 | 22,38 | 22,72 | 22,38 | 22,67 | 0,04% | 500,00 |
| 21.02.2024 | 23,25 | 23,25 | 22,66 | 22,66 | -2,16% | - |
| 20.02.2024 | 23,64 | 23,64 | 23,16 | 23,16 | -1,57% | - |
| 19.02.2024 | 23,68 | 23,68 | 23,53 | 23,53 | -1,05% | - |
| 16.02.2024 | 24,01 | 24,01 | 23,78 | 23,78 | -2,82% | - |
| 15.02.2024 | 24,04 | 24,47 | 24,04 | 24,47 | 4,80% | - |
| 14.02.2024 | 23,72 | 23,72 | 23,35 | 23,35 | 0,69% | - |
| 13.02.2024 | 23,83 | 23,83 | 23,19 | 23,19 | -3,01% | - |
| 12.02.2024 | 23,74 | 23,91 | 23,74 | 23,91 | -0,17% | - |
| 09.02.2024 | 23,28 | 23,95 | 23,28 | 23,95 | 3,86% | - |
| 08.02.2024 | 23,26 | 23,26 | 22,29 | 23,06 | 5,63% | 25,00 |
| 07.02.2024 | 21,34 | 22,26 | 21,34 | 21,83 | 2,01% | 1.200,00 |
| 06.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 05.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,34% | - |
| 02.02.2024 | 21,80 | 21,80 | 21,71 | 21,71 | -0,05% | - |
| 01.02.2024 | 21,70 | 21,72 | 21,70 | 21,72 | 0,28% | - |
| 31.01.2024 | 21,95 | 21,95 | 21,66 | 21,66 | -1,63% | - |
| 30.01.2024 | 22,64 | 22,64 | 22,02 | 22,02 | -1,34% | - |
| 29.01.2024 | 22,40 | 22,40 | 22,32 | 22,32 | -1,15% | - |
| 26.01.2024 | 23,04 | 23,04 | 22,58 | 22,58 | -1,95% | - |
| 25.01.2024 | 22,62 | 23,03 | 22,62 | 23,03 | 2,77% | - |
| 24.01.2024 | 22,72 | 22,72 | 22,41 | 22,41 | -0,62% | - |
| 23.01.2024 | 24,14 | 24,14 | 22,55 | 22,55 | -7,85% | - |
| 22.01.2024 | 24,47 | 24,47 | 24,47 | 24,47 | 1,33% | - |
| 19.01.2024 | 24,57 | 24,57 | 24,15 | 24,15 | -0,86% | - |
| 18.01.2024 | 24,29 | 24,36 | 24,29 | 24,36 | 3,53% | - |
| 17.01.2024 | 23,23 | 23,53 | 23,23 | 23,53 | -0,17% | - |
| 16.01.2024 | 23,94 | 23,94 | 23,57 | 23,57 | -2,36% | - |
| 15.01.2024 | 24,49 | 24,49 | 24,14 | 24,14 | -1,07% | 140,00 |
| 12.01.2024 | 23,86 | 24,40 | 23,86 | 24,40 | 5,26% | 200,00 |
| 11.01.2024 | 23,45 | 23,45 | 23,18 | 23,18 | 2,79% | - |
| 10.01.2024 | 22,93 | 22,93 | 22,55 | 22,55 | -0,49% | - |
| 09.01.2024 | 22,52 | 22,66 | 22,52 | 22,66 | 1,52% | - |
| 08.01.2024 | 22,32 | 22,32 | 22,32 | 22,32 | 0,27% | - |
| 05.01.2024 | 22,38 | 22,38 | 22,26 | 22,26 | -3,01% | - |
| 04.01.2024 | 22,95 | 22,95 | 22,95 | 22,95 | 1,50% | - |
| 03.01.2024 | 23,28 | 23,28 | 22,61 | 22,61 | -2,67% | - |
| 02.01.2024 | 23,28 | 23,28 | 23,23 | 23,23 | 0,56% | - |
| 29.12.2023 | 23,10 | 23,10 | 23,10 | 23,10 | 0,17% | - |
| 28.12.2023 | 23,13 | 23,13 | 23,06 | 23,06 | -2,54% | - |
| 27.12.2023 | 23,66 | 23,66 | 23,66 | 23,66 | 1,07% | - |
| 22.12.2023 | 23,37 | 23,44 | 23,37 | 23,41 | -0,13% | 80,00 |
| 21.12.2023 | 23,92 | 23,92 | 23,44 | 23,44 | -2,21% | - |
| 20.12.2023 | 24,59 | 24,59 | 23,97 | 23,97 | -0,37% | - |
| 19.12.2023 | 23,92 | 24,14 | 23,92 | 24,06 | 2,65% | 120,00 |
| 18.12.2023 | 23,84 | 23,84 | 23,43 | 23,44 | -0,30% | 421,00 |
| 15.12.2023 | 23,48 | 23,51 | 23,48 | 23,51 | -0,59% | - |
| 14.12.2023 | 22,76 | 23,65 | 22,76 | 23,65 | 9,49% | - |
| 13.12.2023 | 21,56 | 21,60 | 21,56 | 21,60 | 0,98% | - |
| 12.12.2023 | 21,48 | 21,48 | 21,39 | 21,39 | 0,00% | - |
| 11.12.2023 | 21,32 | 21,39 | 21,32 | 21,39 | 0,47% | - |
| 08.12.2023 | 21,55 | 21,55 | 21,29 | 21,29 | -0,65% | - |