11,168€
0,16%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 11,15 | 11,17 | 11,13 | 11,17 | 0,18% | - |
| 06.05.2024 | 10,98 | 11,16 | 10,93 | 11,15 | 1,59% | 100,00 |
| 03.05.2024 | 10,95 | 11,06 | 10,90 | 10,98 | 0,09% | - |
| 02.05.2024 | 11,02 | 11,07 | 10,93 | 10,97 | -0,48% | 1.500,00 |
| 30.04.2024 | 10,95 | 11,06 | 10,88 | 11,02 | 0,62% | - |
| 29.04.2024 | 10,95 | 10,98 | 10,88 | 10,95 | -0,02% | 200,00 |
| 26.04.2024 | 10,89 | 10,97 | 10,88 | 10,95 | 0,44% | 1.100,00 |
| 25.04.2024 | 10,98 | 11,16 | 10,79 | 10,91 | -0,46% | 150,00 |
| 24.04.2024 | 11,22 | 11,26 | 10,95 | 10,96 | -2,43% | - |
| 23.04.2024 | 11,04 | 11,37 | 11,04 | 11,23 | 1,72% | - |
| 22.04.2024 | 10,87 | 11,07 | 10,87 | 11,04 | 1,78% | 100,00 |
| 19.04.2024 | 10,71 | 10,90 | 10,61 | 10,85 | 1,24% | - |
| 18.04.2024 | 10,66 | 10,99 | 10,48 | 10,71 | 0,52% | 480,00 |
| 17.04.2024 | 10,51 | 10,76 | 10,45 | 10,66 | 1,38% | 185,00 |
| 16.04.2024 | 10,64 | 10,65 | 10,40 | 10,51 | -1,15% | 505,00 |
| 15.04.2024 | 10,76 | 10,87 | 10,64 | 10,64 | -1,14% | - |
| 12.04.2024 | 10,82 | 10,90 | 10,75 | 10,76 | -0,60% | 800,00 |
| 11.04.2024 | 10,81 | 10,96 | 10,62 | 10,82 | 0,14% | 1.018,00 |
| 10.04.2024 | 10,97 | 11,07 | 10,79 | 10,81 | -1,44% | 500,00 |
| 09.04.2024 | 10,78 | 11,05 | 10,77 | 10,97 | 1,69% | 908,00 |
| 08.04.2024 | 10,75 | 10,87 | 10,70 | 10,78 | 0,33% | 1.140,00 |
| 05.04.2024 | 10,63 | 10,75 | 10,57 | 10,75 | 1,15% | - |
| 04.04.2024 | 10,85 | 10,85 | 10,60 | 10,63 | -2,03% | 300,00 |
| 03.04.2024 | 10,64 | 10,86 | 10,61 | 10,85 | 1,95% | 200,00 |
| 02.04.2024 | 10,47 | 10,64 | 10,45 | 10,64 | 1,66% | 2.700,00 |
| 28.03.2024 | 10,47 | 10,51 | 10,34 | 10,46 | -0,10% | 745,00 |
| 27.03.2024 | 10,45 | 10,54 | 10,35 | 10,47 | 0,32% | 150,00 |
| 26.03.2024 | 10,34 | 10,88 | 10,29 | 10,44 | 1,02% | 295,00 |
| 25.03.2024 | 10,42 | 10,89 | 10,28 | 10,34 | -0,89% | 1.477,00 |
| 22.03.2024 | 10,53 | 10,53 | 10,35 | 10,43 | -8,12% | 1.100,00 |
| 21.03.2024 | 11,22 | 11,40 | 11,10 | 11,35 | 1,16% | 4.450,00 |
| 20.03.2024 | 11,23 | 11,26 | 11,03 | 11,22 | -0,06% | - |
| 19.03.2024 | 10,98 | 11,28 | 10,97 | 11,23 | 2,25% | 350,00 |
| 18.03.2024 | 11,15 | 11,28 | 10,88 | 10,98 | -1,49% | 1.920,00 |
| 15.03.2024 | 11,32 | 11,41 | 11,00 | 11,15 | -1,56% | 1.064,00 |
| 14.03.2024 | 11,45 | 11,50 | 11,27 | 11,32 | -1,12% | 100,00 |
| 13.03.2024 | 11,38 | 11,49 | 11,26 | 11,45 | 0,67% | 250,00 |
| 12.03.2024 | 11,31 | 11,38 | 11,23 | 11,38 | 0,55% | 40,00 |
| 11.03.2024 | 11,40 | 11,46 | 11,25 | 11,31 | -0,79% | - |
| 08.03.2024 | 11,43 | 11,54 | 11,40 | 11,40 | -0,24% | - |
| 07.03.2024 | 11,43 | 11,54 | 11,34 | 11,43 | 0,04% | - |
| 06.03.2024 | 11,33 | 11,48 | 11,33 | 11,43 | 0,83% | 1.500,00 |
| 05.03.2024 | 11,32 | 11,39 | 11,23 | 11,33 | 0,19% | 1.806,00 |
| 04.03.2024 | 11,36 | 11,40 | 11,27 | 11,31 | -0,38% | 2.480,00 |
| 01.03.2024 | 11,28 | 11,39 | 11,28 | 11,36 | 0,77% | 525,00 |
| 29.02.2024 | 11,37 | 11,46 | 11,22 | 11,27 | -0,80% | 1.140,00 |
| 28.02.2024 | 11,22 | 11,41 | 11,21 | 11,36 | 1,17% | 3.090,00 |
| 27.02.2024 | 11,08 | 11,23 | 11,07 | 11,23 | 1,34% | 650,00 |
| 26.02.2024 | 11,25 | 11,31 | 11,03 | 11,08 | -1,48% | - |
| 23.02.2024 | 11,13 | 11,31 | 11,06 | 11,25 | 1,04% | 200,00 |
| 22.02.2024 | 11,14 | 11,37 | 11,10 | 11,13 | -0,12% | 69,00 |
| 21.02.2024 | 11,11 | 11,25 | 11,07 | 11,15 | 0,29% | 627,00 |
| 20.02.2024 | 11,07 | 11,18 | 11,07 | 11,11 | 0,24% | 495,00 |
| 19.02.2024 | 10,94 | 11,13 | 10,94 | 11,09 | 1,31% | 2.372,00 |
| 16.02.2024 | 10,87 | 11,03 | 10,87 | 10,94 | 0,64% | 110,00 |
| 15.02.2024 | 10,72 | 10,89 | 10,72 | 10,87 | 1,35% | - |
| 14.02.2024 | 10,72 | 10,78 | 10,68 | 10,73 | 0,13% | 2,00 |
| 13.02.2024 | 10,70 | 10,85 | 10,67 | 10,71 | 0,16% | 130,00 |
| 12.02.2024 | 10,44 | 10,74 | 10,44 | 10,70 | 2,43% | - |
| 09.02.2024 | 10,69 | 10,74 | 10,38 | 10,44 | -2,29% | 3.300,00 |
| 08.02.2024 | 10,80 | 10,86 | 10,61 | 10,69 | -1,05% | 2.299,00 |
| 07.02.2024 | 10,82 | 10,99 | 10,71 | 10,80 | -0,18% | 400,00 |
| 06.02.2024 | 10,72 | 10,85 | 10,71 | 10,82 | 0,99% | 2.353,00 |
| 05.02.2024 | 11,37 | 11,61 | 10,58 | 10,71 | -5,65% | 2.318,00 |
| 02.02.2024 | 11,25 | 11,43 | 11,10 | 11,36 | 0,75% | 1.600,00 |
| 01.02.2024 | 11,43 | 11,45 | 11,22 | 11,27 | -1,40% | 50,00 |
| 31.01.2024 | 11,58 | 11,64 | 11,42 | 11,43 | -1,19% | - |
| 30.01.2024 | 11,46 | 11,60 | 11,42 | 11,57 | 0,98% | 600,00 |
| 29.01.2024 | 11,49 | 11,77 | 11,43 | 11,46 | -0,39% | 2.000,00 |
| 26.01.2024 | 11,47 | 11,56 | 11,40 | 11,50 | 0,31% | 4.365,00 |
| 25.01.2024 | 11,31 | 11,51 | 11,21 | 11,47 | 1,37% | 500,00 |
| 24.01.2024 | 11,12 | 11,33 | 11,12 | 11,31 | 1,68% | 1.400,00 |
| 23.01.2024 | 11,13 | 11,16 | 11,08 | 11,13 | 0,00% | - |
| 22.01.2024 | 11,03 | 11,15 | 10,98 | 11,13 | 1,12% | 52,00 |
| 19.01.2024 | 10,98 | 11,10 | 10,94 | 11,00 | 0,12% | 152,00 |
| 18.01.2024 | 10,90 | 11,06 | 10,90 | 10,99 | 0,80% | - |
| 17.01.2024 | 11,07 | 11,12 | 10,81 | 10,90 | -1,86% | - |
| 16.01.2024 | 11,22 | 11,22 | 11,03 | 11,11 | -1,00% | - |
| 15.01.2024 | 11,21 | 11,37 | 11,21 | 11,22 | 0,29% | 130,00 |
| 12.01.2024 | 11,34 | 11,37 | 11,13 | 11,19 | -1,34% | - |
| 11.01.2024 | 11,49 | 11,52 | 11,10 | 11,34 | -1,33% | 470,00 |
| 10.01.2024 | 11,49 | 11,51 | 11,39 | 11,49 | 0,00% | 1.000,00 |
| 09.01.2024 | 11,58 | 11,69 | 11,38 | 11,49 | -0,72% | 1.000,00 |
| 08.01.2024 | 12,25 | 12,25 | 11,46 | 11,58 | -1,53% | 3.850,00 |
| 05.01.2024 | 11,57 | 11,77 | 11,45 | 11,76 | 1,48% | 3.000,00 |
| 04.01.2024 | 11,24 | 11,92 | 11,24 | 11,59 | 3,06% | - |
| 03.01.2024 | 11,42 | 11,49 | 11,17 | 11,24 | -1,62% | 400,00 |
| 02.01.2024 | 11,28 | 11,49 | 11,16 | 11,43 | 1,38% | 2.350,00 |
| 29.12.2023 | 11,25 | 11,30 | 11,24 | 11,27 | 0,20% | - |
| 28.12.2023 | 11,33 | 11,33 | 11,22 | 11,25 | -0,61% | 550,00 |
| 27.12.2023 | 11,21 | 11,32 | 11,20 | 11,32 | 1,19% | 5.435,00 |
| 22.12.2023 | 11,08 | 11,22 | 10,99 | 11,18 | 0,95% | 3.752,00 |
| 21.12.2023 | 11,10 | 11,18 | 11,02 | 11,08 | -0,23% | 1.100,00 |
| 20.12.2023 | 11,12 | 11,25 | 11,08 | 11,10 | -0,13% | 30,00 |
| 19.12.2023 | 11,22 | 11,22 | 11,10 | 11,12 | -0,81% | 1.000,00 |
| 18.12.2023 | 11,13 | 11,25 | 11,03 | 11,21 | 0,70% | 470,00 |
| 15.12.2023 | 10,98 | 11,20 | 10,96 | 11,13 | 1,52% | 1.133,00 |
| 14.12.2023 | 10,87 | 11,00 | 10,87 | 10,96 | 0,88% | 146,00 |
| 13.12.2023 | 10,85 | 10,88 | 10,71 | 10,87 | 0,13% | 40,00 |
| 12.12.2023 | 10,91 | 10,94 | 10,82 | 10,85 | -0,39% | 2.120,00 |