24,980€
4,56%
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 |
|---|---|---|---|---|---|---|
| 23.04.2024 | 24,47 | 25,26 | 24,46 | 24,73 | 1,10% | - |
| 22.04.2024 | 23,26 | 24,55 | 23,25 | 24,46 | 5,93% | - |
| 19.04.2024 | 21,96 | 23,24 | 21,90 | 23,09 | 4,06% | - |
| 18.04.2024 | 22,85 | 22,89 | 22,13 | 22,19 | -1,77% | - |
| 17.04.2024 | 22,39 | 22,77 | 22,20 | 22,59 | 0,44% | - |
| 16.04.2024 | 22,37 | 22,66 | 22,34 | 22,49 | -0,04% | - |
| 15.04.2024 | 23,28 | 23,37 | 22,50 | 22,50 | -2,64% | - |
| 12.04.2024 | 24,17 | 24,26 | 22,97 | 23,11 | -2,49% | - |
| 11.04.2024 | 24,07 | 24,20 | 23,57 | 23,70 | -1,90% | - |
| 10.04.2024 | 25,27 | 25,40 | 24,02 | 24,16 | -3,38% | - |
| 09.04.2024 | 24,82 | 25,29 | 24,63 | 25,01 | 0,66% | - |
| 08.04.2024 | 24,36 | 24,90 | 24,17 | 24,84 | 2,56% | - |
| 05.04.2024 | 24,32 | 24,58 | 23,82 | 24,22 | -0,21% | 1.000,00 |
| 04.04.2024 | 24,58 | 24,95 | 24,23 | 24,27 | -1,26% | - |
| 03.04.2024 | 23,91 | 24,63 | 23,90 | 24,58 | 2,35% | - |
| 02.04.2024 | 24,63 | 24,71 | 23,74 | 24,02 | -2,52% | - |
| 28.03.2024 | 24,70 | 24,75 | 24,58 | 24,64 | -0,26% | - |
| 27.03.2024 | 25,13 | 25,25 | 24,33 | 24,70 | -1,95% | - |
| 26.03.2024 | 25,00 | 25,54 | 24,94 | 25,19 | 1,00% | - |
| 25.03.2024 | 24,44 | 25,03 | 24,25 | 24,94 | 2,05% | - |
| 22.03.2024 | 23,93 | 24,49 | 23,79 | 24,44 | 1,96% | - |
| 21.03.2024 | 23,95 | 24,06 | 23,68 | 23,97 | 0,50% | - |
| 20.03.2024 | 22,03 | 24,11 | 22,00 | 23,85 | 8,11% | - |
| 19.03.2024 | 21,38 | 22,15 | 21,28 | 22,06 | 3,08% | - |
| 18.03.2024 | 20,55 | 22,23 | 20,49 | 21,40 | 4,24% | - |
| 15.03.2024 | 20,83 | 20,87 | 20,45 | 20,53 | -1,49% | - |
| 14.03.2024 | 20,53 | 21,41 | 20,50 | 20,84 | 1,61% | - |
| 13.03.2024 | 20,53 | 20,67 | 20,28 | 20,51 | -0,15% | - |
| 12.03.2024 | 20,75 | 20,76 | 20,26 | 20,54 | 0,10% | - |
| 11.03.2024 | 20,45 | 20,61 | 20,27 | 20,52 | 0,27% | - |
| 08.03.2024 | 20,82 | 20,89 | 20,39 | 20,47 | -1,71% | - |
| 07.03.2024 | 20,71 | 20,95 | 20,62 | 20,82 | 0,19% | - |
| 06.03.2024 | 20,16 | 20,83 | 19,98 | 20,78 | 3,43% | - |
| 05.03.2024 | 20,82 | 20,86 | 20,03 | 20,09 | -3,83% | - |
| 04.03.2024 | 21,92 | 22,01 | 20,64 | 20,89 | -4,79% | - |
| 01.03.2024 | 21,86 | 21,97 | 21,58 | 21,94 | 1,11% | - |
| 29.02.2024 | 21,69 | 21,82 | 21,45 | 21,70 | 0,18% | - |
| 28.02.2024 | 22,38 | 22,44 | 21,41 | 21,66 | -3,30% | - |
| 27.02.2024 | 22,22 | 22,49 | 22,10 | 22,40 | 0,63% | - |
| 26.02.2024 | 22,36 | 22,42 | 22,12 | 22,26 | -0,62% | - |
| 23.02.2024 | 22,88 | 22,89 | 22,37 | 22,40 | -2,10% | - |
| 22.02.2024 | 23,13 | 23,22 | 22,29 | 22,88 | -0,04% | - |
| 21.02.2024 | 23,42 | 23,43 | 22,65 | 22,89 | -2,14% | - |
| 20.02.2024 | 23,73 | 23,99 | 23,28 | 23,39 | -1,47% | - |
| 19.02.2024 | 24,02 | 24,02 | 23,17 | 23,74 | -1,04% | - |
| 16.02.2024 | 24,73 | 24,78 | 23,86 | 23,99 | -2,87% | - |
| 15.02.2024 | 23,80 | 24,73 | 23,80 | 24,70 | 3,98% | - |
| 14.02.2024 | 23,37 | 24,14 | 23,35 | 23,76 | 2,00% | - |
| 13.02.2024 | 24,10 | 24,11 | 23,14 | 23,29 | -3,52% | - |
| 12.02.2024 | 24,33 | 24,39 | 23,57 | 24,14 | -0,84% | - |
| 09.02.2024 | 23,38 | 24,44 | 23,11 | 24,35 | 4,02% | - |
| 08.02.2024 | 22,13 | 23,55 | 21,37 | 23,41 | 5,64% | - |
| 07.02.2024 | 21,85 | 22,27 | 21,41 | 22,16 | 1,44% | - |
| 06.02.2024 | 22,10 | 22,40 | 21,49 | 21,84 | -1,13% | - |
| 05.02.2024 | 21,91 | 22,35 | 21,82 | 22,09 | 0,68% | 187,00 |
| 02.02.2024 | 21,95 | 22,13 | 21,73 | 21,94 | 0,00% | - |
| 01.02.2024 | 21,85 | 22,16 | 21,74 | 21,94 | 0,23% | - |
| 31.01.2024 | 22,19 | 22,33 | 21,86 | 21,89 | -1,57% | - |
| 30.01.2024 | 22,53 | 22,86 | 22,19 | 22,24 | -1,33% | - |
| 29.01.2024 | 22,78 | 22,85 | 22,32 | 22,54 | -1,14% | - |
| 26.01.2024 | 23,30 | 23,43 | 22,77 | 22,80 | -2,58% | - |
| 25.01.2024 | 22,63 | 23,41 | 22,57 | 23,41 | 3,52% | - |
| 24.01.2024 | 23,08 | 23,18 | 22,51 | 22,61 | -1,35% | - |
| 23.01.2024 | 24,27 | 25,03 | 22,75 | 22,92 | -5,27% | - |
| 22.01.2024 | 24,39 | 24,76 | 23,99 | 24,20 | -0,72% | - |
| 19.01.2024 | 24,69 | 24,87 | 23,94 | 24,37 | -1,40% | - |
| 18.01.2024 | 23,82 | 24,84 | 23,76 | 24,72 | 4,02% | - |
| 17.01.2024 | 23,47 | 23,78 | 23,28 | 23,76 | -0,17% | - |
| 16.01.2024 | 24,25 | 24,27 | 23,55 | 23,80 | -2,26% | - |
| 15.01.2024 | 24,47 | 24,73 | 24,14 | 24,35 | -0,25% | - |
| 12.01.2024 | 23,44 | 24,66 | 23,36 | 24,41 | 4,32% | - |
| 11.01.2024 | 22,90 | 23,76 | 22,90 | 23,40 | 2,72% | - |
| 10.01.2024 | 22,83 | 23,13 | 22,58 | 22,78 | -0,52% | - |
| 09.01.2024 | 22,49 | 22,95 | 22,43 | 22,90 | 1,73% | - |
| 08.01.2024 | 22,44 | 22,63 | 22,07 | 22,51 | 0,13% | - |
| 05.01.2024 | 22,66 | 22,76 | 22,28 | 22,48 | -0,93% | - |
| 04.01.2024 | 22,84 | 23,16 | 22,59 | 22,69 | -0,61% | - |
| 03.01.2024 | 23,48 | 23,54 | 22,58 | 22,83 | -2,77% | - |
| 02.01.2024 | 23,09 | 23,63 | 23,01 | 23,48 | 1,49% | - |
| 29.12.2023 | 23,31 | 23,33 | 23,02 | 23,14 | -0,58% | - |
| 28.12.2023 | 23,37 | 23,46 | 23,18 | 23,27 | -0,21% | - |
| 27.12.2023 | 23,87 | 23,87 | 23,17 | 23,32 | -1,35% | - |
| 22.12.2023 | 23,59 | 23,74 | 23,35 | 23,64 | -0,65% | - |
| 21.12.2023 | 24,08 | 24,15 | 23,53 | 23,80 | -0,79% | - |
| 20.12.2023 | 24,39 | 24,75 | 23,90 | 23,99 | -1,68% | - |
| 19.12.2023 | 23,94 | 24,48 | 23,90 | 24,40 | 2,98% | 2.040,00 |
| 18.12.2023 | 23,77 | 24,08 | 23,23 | 23,69 | -0,25% | - |
| 15.12.2023 | 23,91 | 24,05 | 23,31 | 23,75 | -0,46% | - |
| 14.12.2023 | 21,90 | 24,13 | 21,85 | 23,86 | 9,35% | - |
| 13.12.2023 | 21,57 | 21,84 | 21,54 | 21,82 | 0,88% | - |
| 12.12.2023 | 21,63 | 21,71 | 21,37 | 21,63 | 0,14% | - |
| 11.12.2023 | 21,45 | 21,62 | 21,35 | 21,60 | 0,47% | - |
| 08.12.2023 | 21,66 | 21,78 | 21,30 | 21,50 | -0,65% | - |
| 07.12.2023 | 21,69 | 21,81 | 21,28 | 21,64 | -0,41% | - |
| 06.12.2023 | 21,50 | 22,17 | 21,47 | 21,73 | 1,16% | - |
| 05.12.2023 | 21,42 | 21,52 | 21,16 | 21,48 | -0,19% | 70,00 |
| 04.12.2023 | 21,30 | 21,82 | 21,22 | 21,52 | 1,37% | - |
| 01.12.2023 | 21,71 | 21,90 | 21,03 | 21,23 | -2,03% | - |
| 30.11.2023 | 21,33 | 21,91 | 21,16 | 21,67 | 1,71% | - |
| 29.11.2023 | 20,57 | 21,70 | 20,55 | 21,31 | 3,67% | - |