10,404€
-0,46%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 10,46 | 10,52 | 10,36 | 10,41 | -0,44% | - |
27.03.2024 | 10,48 | 10,55 | 10,35 | 10,45 | -0,13% | 6.592.730,00 |
26.03.2024 | 10,34 | 10,47 | 10,29 | 10,47 | 1,10% | 4.769.906,00 |
25.03.2024 | 10,43 | 10,47 | 10,28 | 10,35 | -0,75% | 5.471.186,00 |
22.03.2024 | 10,35 | 10,53 | 10,32 | 10,43 | -7,47% | 10.016.849,00 |
21.03.2024 | 11,25 | 11,30 | 11,20 | 11,27 | 0,91% | 10.311.239,00 |
20.03.2024 | 11,15 | 11,17 | 11,03 | 11,17 | 0,09% | 6.047.602,00 |
19.03.2024 | 10,99 | 11,16 | 10,94 | 11,16 | 1,90% | 7.864.973,00 |
18.03.2024 | 11,10 | 11,10 | 10,93 | 10,95 | -1,16% | 6.463.885,00 |
15.03.2024 | 11,29 | 11,30 | 10,99 | 11,08 | -1,89% | 21.700.544,00 |
14.03.2024 | 11,45 | 11,46 | 11,28 | 11,29 | -1,35% | 6.564.998,00 |
13.03.2024 | 11,34 | 11,48 | 11,25 | 11,45 | 0,79% | 5.553.115,00 |
12.03.2024 | 11,29 | 11,37 | 11,22 | 11,36 | 0,91% | 6.061.497,00 |
11.03.2024 | 11,47 | 11,47 | 11,24 | 11,26 | -1,88% | 7.467.463,00 |
08.03.2024 | 11,47 | 11,53 | 11,46 | 11,47 | 0,37% | 4.990.878,00 |
07.03.2024 | 11,36 | 11,54 | 11,34 | 11,43 | 0,21% | 4.740.435,00 |
06.03.2024 | 11,39 | 11,48 | 11,35 | 11,41 | 0,58% | 5.259.934,00 |
05.03.2024 | 11,30 | 11,39 | 11,23 | 11,34 | 0,25% | 3.495.283,00 |
04.03.2024 | 11,34 | 11,37 | 11,27 | 11,31 | -0,18% | 3.704.327,00 |
01.03.2024 | 11,30 | 11,38 | 11,27 | 11,33 | 0,82% | 3.695.182,00 |
29.02.2024 | 11,38 | 11,38 | 11,23 | 11,24 | -1,00% | 12.983.558,00 |
28.02.2024 | 11,21 | 11,37 | 11,20 | 11,35 | 1,16% | 4.168.432,00 |
27.02.2024 | 11,18 | 11,23 | 11,12 | 11,22 | 0,36% | 3.347.814,00 |
26.02.2024 | 11,20 | 11,20 | 11,11 | 11,18 | 0,07% | 4.711.571,00 |
23.02.2024 | 11,15 | 11,18 | 11,06 | 11,18 | 0,41% | 4.479.814,00 |
22.02.2024 | 11,20 | 11,21 | 11,10 | 11,13 | 0,43% | 3.604.056,00 |
21.02.2024 | 11,12 | 11,18 | 11,08 | 11,08 | -0,31% | 3.509.074,00 |
20.02.2024 | 11,10 | 11,18 | 11,07 | 11,12 | 0,14% | 4.023.721,00 |
19.02.2024 | 11,02 | 11,13 | 11,02 | 11,10 | 1,07% | 3.021.389,00 |
16.02.2024 | 10,89 | 11,02 | 10,88 | 10,98 | 1,44% | 6.772.151,00 |
15.02.2024 | 10,75 | 10,89 | 10,75 | 10,83 | 0,80% | 5.218.990,00 |
14.02.2024 | 10,73 | 10,78 | 10,70 | 10,74 | 0,22% | 2.712.330,00 |
13.02.2024 | 10,75 | 10,85 | 10,70 | 10,72 | -0,19% | 3.611.165,00 |
12.02.2024 | 10,57 | 10,74 | 10,57 | 10,74 | 1,80% | 3.730.079,00 |
09.02.2024 | 10,63 | 10,66 | 10,52 | 10,55 | -0,75% | 5.581.542,00 |
08.02.2024 | 10,74 | 10,76 | 10,61 | 10,63 | -0,91% | 5.031.486,00 |
07.02.2024 | 10,81 | 10,95 | 10,71 | 10,72 | -0,81% | 5.336.343,00 |
06.02.2024 | 10,80 | 10,86 | 10,75 | 10,81 | 0,39% | 7.334.725,00 |
05.02.2024 | 11,08 | 11,08 | 10,57 | 10,77 | -5,01% | 16.106.576,00 |
02.02.2024 | 11,33 | 11,39 | 11,24 | 11,34 | 0,80% | 6.267.943,00 |
01.02.2024 | 11,40 | 11,44 | 11,23 | 11,25 | -1,58% | 5.930.691,00 |
31.01.2024 | 11,60 | 11,64 | 11,42 | 11,43 | -1,26% | 6.745.878,00 |
30.01.2024 | 11,49 | 11,58 | 11,48 | 11,57 | 0,73% | 2.973.666,00 |
29.01.2024 | 11,54 | 11,59 | 11,45 | 11,49 | -0,45% | 4.733.392,00 |
26.01.2024 | 11,48 | 11,54 | 11,39 | 11,54 | 0,56% | 4.314.179,00 |
25.01.2024 | 11,23 | 11,49 | 11,19 | 11,48 | 1,88% | 5.736.482,00 |
24.01.2024 | 11,12 | 11,28 | 11,10 | 11,27 | 1,51% | 4.823.905,00 |
23.01.2024 | 11,12 | 11,15 | 11,07 | 11,10 | -0,22% | 3.454.878,00 |
22.01.2024 | 11,07 | 11,13 | 11,04 | 11,12 | 1,29% | 4.726.295,00 |
19.01.2024 | 11,03 | 11,10 | 10,94 | 10,98 | -0,15% | 4.405.988,00 |
18.01.2024 | 11,04 | 11,06 | 10,93 | 11,00 | -0,38% | 4.945.375,00 |
17.01.2024 | 11,02 | 11,07 | 10,93 | 11,04 | -0,88% | 6.251.059,00 |
16.01.2024 | 11,19 | 11,19 | 11,03 | 11,14 | -0,87% | 6.115.554,00 |
15.01.2024 | 11,33 | 11,37 | 11,21 | 11,23 | -0,44% | 3.230.724,00 |
12.01.2024 | 11,28 | 11,38 | 11,25 | 11,28 | 0,30% | 5.230.264,00 |
11.01.2024 | 11,39 | 11,43 | 11,22 | 11,25 | -2,07% | 6.782.532,00 |
10.01.2024 | 11,40 | 11,49 | 11,39 | 11,49 | 0,05% | 6.661.935,00 |
09.01.2024 | 11,51 | 11,56 | 11,38 | 11,48 | -0,21% | 4.448.103,00 |
08.01.2024 | 11,73 | 11,74 | 11,45 | 11,51 | -1,93% | 6.541.693,00 |
05.01.2024 | 11,55 | 11,75 | 11,47 | 11,73 | 1,26% | 5.740.622,00 |
04.01.2024 | 11,25 | 11,59 | 11,25 | 11,59 | 3,21% | 6.273.389,00 |
03.01.2024 | 11,45 | 11,49 | 11,17 | 11,23 | -1,41% | 5.947.475,00 |
02.01.2024 | 11,23 | 11,43 | 11,23 | 11,39 | 1,43% | 4.770.797,00 |
29.12.2023 | 11,25 | 11,30 | 11,22 | 11,23 | -0,23% | 4.278.592,00 |
28.12.2023 | 11,31 | 11,31 | 11,22 | 11,25 | -0,46% | 2.670.407,00 |
27.12.2023 | 11,20 | 11,31 | 11,18 | 11,30 | 1,11% | 3.052.902,00 |
22.12.2023 | 11,09 | 11,19 | 11,08 | 11,18 | 0,94% | 3.731.874,00 |
21.12.2023 | 11,15 | 11,18 | 11,04 | 11,08 | -0,73% | 3.388.943,00 |
20.12.2023 | 11,16 | 11,25 | 11,08 | 11,16 | 0,34% | 5.641.921,00 |
19.12.2023 | 11,19 | 11,22 | 11,10 | 11,12 | -0,82% | 5.405.644,00 |
18.12.2023 | 11,17 | 11,24 | 11,12 | 11,21 | 0,39% | 5.361.213,00 |
15.12.2023 | 11,04 | 11,20 | 11,02 | 11,17 | 1,47% | 12.422.125,00 |
14.12.2023 | 10,89 | 11,01 | 10,87 | 11,01 | 1,68% | 8.113.793,00 |
13.12.2023 | 10,85 | 10,86 | 10,71 | 10,82 | -0,22% | 5.895.044,00 |
12.12.2023 | 10,86 | 10,90 | 10,82 | 10,85 | -0,07% | 6.019.599,00 |
11.12.2023 | 10,80 | 10,89 | 10,77 | 10,86 | 0,69% | 6.133.917,00 |
08.12.2023 | 10,70 | 10,78 | 10,63 | 10,78 | 0,88% | 9.484.715,00 |
07.12.2023 | 10,52 | 10,71 | 10,50 | 10,69 | 1,35% | 11.659.862,00 |
05.12.2023 | 10,44 | 10,58 | 10,44 | 10,55 | 0,63% | 5.981.642,00 |
04.12.2023 | 10,52 | 10,54 | 10,45 | 10,48 | -0,42% | 5.484.867,00 |
01.12.2023 | 10,37 | 10,52 | 10,36 | 10,52 | 2,10% | 6.567.868,00 |
30.11.2023 | 10,31 | 10,39 | 10,22 | 10,31 | 0,14% | 101.073.694,00 |
29.11.2023 | 10,33 | 10,36 | 10,23 | 10,29 | -0,46% | 7.526.996,00 |
28.11.2023 | 10,30 | 10,34 | 10,24 | 10,34 | 0,35% | 5.958.849,00 |
27.11.2023 | 10,45 | 10,46 | 10,30 | 10,31 | -1,42% | 5.898.725,00 |
24.11.2023 | 10,40 | 10,47 | 10,39 | 10,45 | 0,65% | 3.561.686,00 |
23.11.2023 | 10,32 | 10,41 | 10,23 | 10,39 | 0,85% | 5.480.322,00 |
22.11.2023 | 10,37 | 10,39 | 10,30 | 10,30 | -0,56% | 4.313.999,00 |
21.11.2023 | 10,33 | 10,42 | 10,29 | 10,36 | -0,23% | 4.396.436,00 |
20.11.2023 | 10,55 | 10,56 | 10,34 | 10,38 | -1,07% | 4.972.924,00 |
17.11.2023 | 10,35 | 10,51 | 10,35 | 10,49 | 1,69% | 7.954.317,00 |
16.11.2023 | 10,37 | 10,42 | 10,31 | 10,32 | -0,54% | 4.620.686,00 |
15.11.2023 | 10,30 | 10,39 | 10,22 | 10,37 | 0,91% | 5.422.026,00 |
14.11.2023 | 10,17 | 10,30 | 10,11 | 10,28 | 1,10% | 4.026.382,00 |
13.11.2023 | 10,09 | 10,17 | 10,07 | 10,17 | 1,01% | 2.549.665,00 |
10.11.2023 | 10,15 | 10,15 | 10,02 | 10,07 | -0,83% | 2.795.669,00 |
09.11.2023 | 10,06 | 10,15 | 10,03 | 10,15 | 0,91% | 2.703.696,00 |
08.11.2023 | 9,92 | 10,09 | 9,91 | 10,06 | 0,67% | 2.903.125,00 |
07.11.2023 | 10,06 | 10,11 | 9,95 | 9,99 | -0,98% | 2.885.202,00 |
06.11.2023 | 10,11 | 10,15 | 10,05 | 10,09 | 0,14% | 3.639.392,00 |