24,495€
-2,68%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 25,22 | 25,22 | 24,51 | 24,51 | -2,64% | - |
| 24.04.2024 | 24,72 | 25,60 | 24,72 | 25,17 | 1,78% | - |
| 23.04.2024 | 24,46 | 25,26 | 24,46 | 24,73 | 1,10% | - |
| 22.04.2024 | 23,14 | 24,55 | 23,14 | 24,46 | 5,93% | - |
| 19.04.2024 | 22,17 | 23,18 | 21,90 | 23,09 | 4,15% | - |
| 18.04.2024 | 22,59 | 22,79 | 22,13 | 22,17 | -1,86% | - |
| 17.04.2024 | 22,48 | 22,77 | 22,20 | 22,59 | 0,44% | - |
| 16.04.2024 | 22,76 | 22,76 | 22,30 | 22,49 | -1,14% | - |
| 15.04.2024 | 23,11 | 23,34 | 22,74 | 22,75 | -1,52% | - |
| 12.04.2024 | 23,95 | 24,05 | 23,01 | 23,10 | -3,55% | - |
| 11.04.2024 | 24,17 | 24,21 | 23,58 | 23,95 | -0,87% | - |
| 10.04.2024 | 25,14 | 25,39 | 24,03 | 24,16 | -3,82% | - |
| 09.04.2024 | 24,83 | 25,29 | 24,63 | 25,12 | 1,17% | - |
| 08.04.2024 | 24,15 | 24,90 | 24,11 | 24,83 | 2,82% | - |
| 05.04.2024 | 24,45 | 24,58 | 23,82 | 24,15 | -1,19% | - |
| 04.04.2024 | 24,61 | 24,94 | 24,41 | 24,44 | -0,61% | - |
| 03.04.2024 | 24,02 | 24,63 | 23,90 | 24,59 | 2,39% | - |
| 02.04.2024 | 24,35 | 24,38 | 23,74 | 24,02 | -1,36% | 120,00 |
| 28.03.2024 | 24,54 | 24,57 | 24,31 | 24,35 | -0,84% | - |
| 27.03.2024 | 25,19 | 25,23 | 24,30 | 24,55 | -2,50% | - |
| 26.03.2024 | 24,93 | 25,53 | 24,93 | 25,18 | 1,02% | 35,00 |
| 25.03.2024 | 24,41 | 25,02 | 24,24 | 24,93 | 2,07% | - |
| 22.03.2024 | 23,94 | 24,47 | 23,78 | 24,42 | 2,01% | - |
| 21.03.2024 | 23,63 | 24,05 | 23,63 | 23,94 | 1,31% | - |
| 20.03.2024 | 22,04 | 24,11 | 22,00 | 23,63 | 7,21% | 7,00 |
| 19.03.2024 | 21,38 | 22,11 | 21,26 | 22,04 | 3,09% | - |
| 18.03.2024 | 20,56 | 22,21 | 20,54 | 21,38 | 4,04% | - |
| 15.03.2024 | 20,85 | 21,00 | 20,47 | 20,55 | -1,44% | - |
| 14.03.2024 | 20,41 | 21,42 | 20,40 | 20,85 | 2,16% | - |
| 13.03.2024 | 20,56 | 20,64 | 20,29 | 20,41 | -0,73% | - |
| 12.03.2024 | 20,54 | 20,81 | 20,27 | 20,56 | 0,10% | - |
| 11.03.2024 | 20,57 | 20,62 | 20,28 | 20,54 | -0,15% | - |
| 08.03.2024 | 20,84 | 20,90 | 20,40 | 20,57 | -1,30% | - |
| 07.03.2024 | 20,80 | 20,97 | 20,63 | 20,84 | 0,19% | - |
| 06.03.2024 | 20,14 | 20,85 | 20,01 | 20,80 | 3,23% | - |
| 05.03.2024 | 20,91 | 20,91 | 20,08 | 20,15 | -3,59% | - |
| 04.03.2024 | 21,92 | 21,99 | 20,65 | 20,90 | -4,61% | - |
| 01.03.2024 | 21,72 | 21,97 | 21,57 | 21,91 | 1,01% | - |
| 29.02.2024 | 21,64 | 21,82 | 21,46 | 21,69 | 0,32% | 900,00 |
| 28.02.2024 | 22,37 | 22,45 | 21,40 | 21,62 | -3,44% | - |
| 27.02.2024 | 22,23 | 22,48 | 22,10 | 22,39 | 0,72% | - |
| 26.02.2024 | 22,38 | 22,43 | 22,12 | 22,23 | -0,63% | - |
| 23.02.2024 | 22,87 | 22,88 | 22,37 | 22,37 | -2,19% | - |
| 22.02.2024 | 22,86 | 22,97 | 22,29 | 22,87 | 0,00% | - |
| 21.02.2024 | 23,36 | 23,42 | 22,65 | 22,87 | -2,10% | - |
| 20.02.2024 | 23,69 | 23,99 | 23,28 | 23,36 | -1,56% | - |
| 19.02.2024 | 23,96 | 24,01 | 23,17 | 23,73 | -0,96% | - |
| 16.02.2024 | 24,68 | 24,76 | 23,86 | 23,96 | -2,96% | - |
| 15.02.2024 | 23,56 | 24,74 | 23,56 | 24,69 | 4,75% | - |
| 14.02.2024 | 23,41 | 24,13 | 23,41 | 23,57 | 0,73% | - |
| 13.02.2024 | 24,10 | 24,12 | 23,13 | 23,40 | -2,82% | - |
| 12.02.2024 | 24,16 | 24,20 | 23,60 | 24,08 | -0,33% | - |
| 09.02.2024 | 23,34 | 24,45 | 23,11 | 24,16 | 3,51% | 20,00 |
| 08.02.2024 | 22,04 | 23,54 | 21,12 | 23,34 | 5,90% | 200,00 |
| 07.02.2024 | 21,62 | 22,27 | 21,43 | 22,04 | 1,97% | - |
| 06.02.2024 | 22,10 | 22,18 | 21,49 | 21,62 | -2,15% | - |
| 05.02.2024 | 21,92 | 22,36 | 21,83 | 22,09 | 0,87% | - |
| 02.02.2024 | 21,92 | 22,14 | 21,73 | 21,90 | -0,27% | - |
| 01.02.2024 | 21,88 | 22,16 | 21,75 | 21,96 | 0,37% | - |
| 31.01.2024 | 22,23 | 22,29 | 21,85 | 21,88 | -1,53% | - |
| 30.01.2024 | 22,53 | 22,87 | 22,20 | 22,22 | -1,38% | - |
| 29.01.2024 | 22,76 | 22,80 | 22,32 | 22,53 | -1,10% | - |
| 26.01.2024 | 23,23 | 23,41 | 22,77 | 22,78 | -1,94% | - |
| 25.01.2024 | 22,60 | 23,29 | 22,57 | 23,23 | 2,74% | - |
| 24.01.2024 | 22,77 | 23,08 | 22,51 | 22,61 | -0,75% | - |
| 23.01.2024 | 24,19 | 24,96 | 22,70 | 22,78 | -5,79% | - |
| 22.01.2024 | 24,40 | 24,66 | 23,99 | 24,18 | -0,70% | - |
| 19.01.2024 | 24,58 | 24,86 | 23,94 | 24,35 | -0,98% | - |
| 18.01.2024 | 23,75 | 24,83 | 23,73 | 24,59 | 3,54% | - |
| 17.01.2024 | 23,68 | 23,78 | 23,28 | 23,75 | -0,13% | - |
| 16.01.2024 | 24,34 | 24,34 | 23,54 | 23,78 | -2,30% | - |
| 15.01.2024 | 24,67 | 24,72 | 24,14 | 24,34 | -1,12% | - |
| 12.01.2024 | 23,39 | 24,67 | 23,36 | 24,62 | 5,28% | - |
| 11.01.2024 | 22,78 | 23,76 | 22,78 | 23,38 | 2,63% | - |
| 10.01.2024 | 22,89 | 23,13 | 22,58 | 22,78 | -0,48% | - |
| 09.01.2024 | 22,51 | 22,95 | 22,45 | 22,89 | 1,73% | - |
| 08.01.2024 | 22,47 | 22,59 | 22,06 | 22,50 | 0,13% | - |
| 05.01.2024 | 22,66 | 22,67 | 22,27 | 22,47 | -0,93% | - |
| 04.01.2024 | 22,82 | 23,16 | 22,59 | 22,68 | -0,61% | - |
| 03.01.2024 | 23,46 | 23,53 | 22,58 | 22,82 | -2,77% | - |
| 02.01.2024 | 23,16 | 23,63 | 23,01 | 23,47 | 1,45% | - |
| 29.12.2023 | 23,26 | 23,33 | 23,02 | 23,14 | -0,54% | - |
| 28.12.2023 | 23,31 | 23,46 | 23,18 | 23,26 | -0,13% | - |
| 27.12.2023 | 23,67 | 23,82 | 23,16 | 23,29 | -1,40% | - |
| 22.12.2023 | 23,66 | 23,74 | 23,35 | 23,62 | -0,17% | - |
| 21.12.2023 | 24,10 | 24,25 | 23,52 | 23,66 | -1,83% | - |
| 20.12.2023 | 24,27 | 24,75 | 23,89 | 24,10 | -0,66% | - |
| 19.12.2023 | 23,63 | 24,47 | 23,62 | 24,26 | 2,71% | - |
| 18.12.2023 | 23,73 | 24,08 | 23,37 | 23,62 | -0,46% | - |
| 15.12.2023 | 23,88 | 24,01 | 23,29 | 23,73 | -0,50% | - |
| 14.12.2023 | 21,86 | 24,11 | 21,86 | 23,85 | 9,13% | - |
| 13.12.2023 | 21,64 | 21,87 | 21,55 | 21,86 | 0,99% | - |
| 12.12.2023 | 21,64 | 21,72 | 21,38 | 21,64 | 0,09% | - |
| 11.12.2023 | 21,50 | 21,64 | 21,35 | 21,62 | 0,56% | - |
| 08.12.2023 | 21,66 | 21,79 | 21,32 | 21,50 | -0,69% | - |
| 07.12.2023 | 21,73 | 21,77 | 21,34 | 21,65 | -0,37% | - |
| 06.12.2023 | 21,45 | 22,11 | 21,45 | 21,73 | 1,31% | - |
| 05.12.2023 | 21,51 | 21,51 | 21,21 | 21,45 | -0,23% | - |
| 04.12.2023 | 21,31 | 21,78 | 21,18 | 21,50 | 0,84% | - |
| 01.12.2023 | 21,69 | 21,84 | 21,08 | 21,32 | -1,52% | - |