25,100€
-0,04%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 24,87 | 25,32 | 24,75 | 25,11 | 0,00% | - |
| 23.04.2024 | 25,00 | 25,11 | 25,00 | 25,11 | 4,62% | 475,00 |
| 22.04.2024 | 23,35 | 24,00 | 23,35 | 24,00 | 3,72% | 400,00 |
| 19.04.2024 | 22,14 | 23,24 | 22,14 | 23,14 | 2,43% | - |
| 18.04.2024 | 22,51 | 22,75 | 22,51 | 22,59 | -0,57% | 18,00 |
| 17.04.2024 | 22,76 | 22,76 | 22,72 | 22,72 | 0,89% | 10,00 |
| 16.04.2024 | 22,57 | 22,57 | 22,52 | 22,52 | -1,40% | 605,00 |
| 15.04.2024 | 23,15 | 23,15 | 22,76 | 22,84 | -3,99% | 2.058,00 |
| 12.04.2024 | 23,79 | 23,79 | 23,79 | 23,79 | 0,38% | 2,00 |
| 11.04.2024 | 23,73 | 23,81 | 23,70 | 23,70 | -2,23% | 310,00 |
| 10.04.2024 | 25,14 | 25,14 | 24,14 | 24,24 | -3,16% | 301,00 |
| 09.04.2024 | 24,81 | 25,29 | 24,63 | 25,03 | 1,01% | - |
| 08.04.2024 | 24,95 | 24,95 | 24,78 | 24,78 | 2,40% | 49,00 |
| 05.04.2024 | 24,29 | 24,29 | 24,01 | 24,20 | -2,46% | 4.820,00 |
| 04.04.2024 | 24,81 | 24,81 | 24,81 | 24,81 | 0,98% | 3,00 |
| 03.04.2024 | 24,35 | 24,57 | 24,35 | 24,57 | 2,63% | 451,00 |
| 02.04.2024 | 24,12 | 24,12 | 23,82 | 23,94 | -2,13% | 2.860,00 |
| 28.03.2024 | 24,43 | 24,46 | 24,43 | 24,46 | -0,49% | 295,00 |
| 27.03.2024 | 25,16 | 25,16 | 24,33 | 24,58 | -2,65% | - |
| 26.03.2024 | 24,94 | 25,54 | 24,94 | 25,25 | 1,20% | - |
| 25.03.2024 | 24,50 | 25,07 | 24,36 | 24,95 | 3,01% | 317,00 |
| 22.03.2024 | 23,95 | 24,22 | 23,95 | 24,22 | 1,25% | 80,00 |
| 21.03.2024 | 23,80 | 23,96 | 23,80 | 23,92 | 2,71% | 405,00 |
| 20.03.2024 | 23,00 | 24,00 | 23,00 | 23,29 | 8,07% | 705,00 |
| 19.03.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -1,96% | 55,00 |
| 18.03.2024 | 21,87 | 22,10 | 21,87 | 21,98 | 7,17% | 325,00 |
| 15.03.2024 | 20,76 | 20,81 | 20,50 | 20,51 | -1,68% | - |
| 14.03.2024 | 21,10 | 21,10 | 20,86 | 20,86 | 2,61% | 244,00 |
| 13.03.2024 | 20,33 | 20,33 | 20,33 | 20,33 | -0,83% | 15,00 |
| 12.03.2024 | 20,45 | 20,50 | 20,45 | 20,50 | 0,94% | 200,00 |
| 11.03.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -1,93% | 47,00 |
| 08.03.2024 | 20,72 | 20,72 | 20,71 | 20,71 | -0,72% | 2.352,00 |
| 07.03.2024 | 20,83 | 20,86 | 20,83 | 20,86 | 4,56% | 350,00 |
| 06.03.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -1,09% | 680,00 |
| 05.03.2024 | 20,69 | 20,69 | 20,17 | 20,17 | -3,95% | 87,00 |
| 04.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,23% | 3,00 |
| 01.03.2024 | 21,88 | 21,88 | 21,69 | 21,70 | 0,51% | 775,00 |
| 29.02.2024 | 21,75 | 21,75 | 21,56 | 21,59 | -0,78% | 219,00 |
| 28.02.2024 | 22,00 | 22,00 | 21,76 | 21,76 | -2,55% | 170,00 |
| 27.02.2024 | 22,33 | 22,33 | 22,33 | 22,33 | 0,59% | 50,00 |
| 26.02.2024 | 22,34 | 22,34 | 22,20 | 22,20 | -1,77% | 136,00 |
| 23.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | 350,00 |
| 22.02.2024 | 22,58 | 22,90 | 22,58 | 22,90 | 0,04% | 112,00 |
| 21.02.2024 | 22,89 | 22,89 | 22,89 | 22,89 | -3,05% | 200,00 |
| 20.02.2024 | 23,61 | 23,61 | 23,61 | 23,61 | -0,59% | 100,00 |
| 19.02.2024 | 23,84 | 23,98 | 23,17 | 23,75 | -1,25% | - |
| 16.02.2024 | 24,16 | 24,17 | 23,99 | 24,05 | -2,24% | 3.448,00 |
| 15.02.2024 | 23,81 | 24,73 | 23,81 | 24,60 | 4,19% | - |
| 14.02.2024 | 23,77 | 23,79 | 23,61 | 23,61 | 0,85% | 1.500,00 |
| 13.02.2024 | 24,09 | 24,11 | 23,14 | 23,41 | -2,34% | - |
| 12.02.2024 | 24,09 | 24,09 | 23,95 | 23,97 | -0,58% | 100,00 |
| 09.02.2024 | 23,75 | 24,38 | 23,75 | 24,11 | 3,88% | 950,00 |
| 08.02.2024 | 22,05 | 23,21 | 21,46 | 23,21 | 5,64% | 599,00 |
| 07.02.2024 | 21,73 | 21,97 | 21,73 | 21,97 | 2,38% | 34,00 |
| 06.02.2024 | 22,17 | 22,17 | 21,46 | 21,46 | -2,63% | 305,00 |
| 05.02.2024 | 21,97 | 22,04 | 21,97 | 22,04 | 0,82% | 380,00 |
| 02.02.2024 | 21,92 | 21,92 | 21,86 | 21,86 | -0,68% | 98,00 |
| 31.01.2024 | 22,05 | 22,05 | 22,01 | 22,01 | -1,87% | 120,00 |
| 30.01.2024 | 22,43 | 22,43 | 22,43 | 22,43 | 0,22% | 166,00 |
| 29.01.2024 | 22,38 | 22,38 | 22,38 | 22,38 | -2,14% | 30,00 |
| 26.01.2024 | 22,98 | 22,98 | 22,87 | 22,87 | -0,52% | 165,00 |
| 25.01.2024 | 22,99 | 22,99 | 22,99 | 22,99 | 0,44% | 300,00 |
| 24.01.2024 | 22,81 | 22,89 | 22,60 | 22,89 | 0,18% | 1.275,00 |
| 23.01.2024 | 23,67 | 23,67 | 22,85 | 22,85 | -7,00% | 184,00 |
| 22.01.2024 | 24,32 | 24,57 | 24,32 | 24,57 | 2,12% | 299,00 |
| 19.01.2024 | 24,06 | 24,06 | 24,06 | 24,06 | -1,55% | 30,00 |
| 18.01.2024 | 24,75 | 24,75 | 24,44 | 24,44 | 4,71% | 310,00 |
| 17.01.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -2,34% | 27,00 |
| 16.01.2024 | 23,97 | 23,97 | 23,90 | 23,90 | -1,12% | 235,00 |
| 15.01.2024 | 24,58 | 24,58 | 24,17 | 24,17 | -1,63% | 15.046,00 |
| 12.01.2024 | 24,15 | 24,57 | 24,15 | 24,57 | 5,41% | 2.443,00 |
| 11.01.2024 | 23,50 | 23,50 | 23,31 | 23,31 | 2,73% | 1.210,00 |
| 09.01.2024 | 22,69 | 22,69 | 22,69 | 22,69 | 2,12% | 270,00 |
| 08.01.2024 | 22,46 | 22,46 | 22,22 | 22,22 | -0,89% | 1.515,00 |
| 05.01.2024 | 22,42 | 22,42 | 22,42 | 22,42 | -1,49% | 28,00 |
| 03.01.2024 | 22,76 | 22,76 | 22,76 | 22,76 | -3,11% | 70,00 |
| 02.01.2024 | 23,53 | 23,53 | 23,06 | 23,49 | 0,77% | 315,00 |
| 28.12.2023 | 23,30 | 23,32 | 23,30 | 23,31 | 0,39% | 672,00 |
| 27.12.2023 | 23,76 | 23,76 | 23,22 | 23,22 | -2,03% | 78,00 |
| 22.12.2023 | 23,51 | 23,70 | 23,51 | 23,70 | 0,85% | 56,00 |
| 21.12.2023 | 23,87 | 23,95 | 23,50 | 23,50 | -3,92% | 470,00 |
| 20.12.2023 | 24,46 | 24,46 | 24,46 | 24,46 | 1,16% | 100,00 |
| 19.12.2023 | 23,90 | 24,27 | 23,90 | 24,18 | 2,28% | 520,00 |
| 18.12.2023 | 23,70 | 23,70 | 23,64 | 23,64 | -0,21% | 429,00 |
| 15.12.2023 | 23,80 | 23,80 | 23,69 | 23,69 | -1,17% | 542,00 |
| 14.12.2023 | 22,70 | 23,97 | 22,70 | 23,97 | 10,82% | 1.568,00 |
| 13.12.2023 | 21,63 | 21,63 | 21,63 | 21,63 | 0,89% | 30,00 |
| 12.12.2023 | 21,44 | 21,44 | 21,44 | 21,44 | -0,37% | 10,00 |
| 11.12.2023 | 21,39 | 21,52 | 21,39 | 21,52 | 0,23% | 156,00 |
| 08.12.2023 | 21,57 | 21,71 | 21,47 | 21,47 | -1,06% | 210,00 |
| 07.12.2023 | 21,59 | 21,70 | 21,49 | 21,70 | -0,60% | 530,00 |
| 06.12.2023 | 21,67 | 21,83 | 21,64 | 21,83 | 2,01% | 1.750,00 |
| 05.12.2023 | 21,37 | 21,40 | 21,27 | 21,40 | 0,56% | 185,00 |
| 04.12.2023 | 21,66 | 21,75 | 21,28 | 21,28 | -0,37% | 1.369,00 |
| 01.12.2023 | 21,73 | 21,73 | 21,36 | 21,36 | -1,75% | 410,00 |
| 30.11.2023 | 21,74 | 21,74 | 21,74 | 21,74 | 1,54% | 33,00 |
| 29.11.2023 | 21,21 | 21,41 | 21,21 | 21,41 | 4,54% | 3.673,00 |
| 28.11.2023 | 20,54 | 20,54 | 20,48 | 20,48 | -1,92% | 179,00 |
| 27.11.2023 | 20,32 | 20,88 | 20,32 | 20,88 | 4,58% | 595,00 |
| 24.11.2023 | 19,97 | 19,97 | 19,97 | 19,97 | -0,82% | 2,00 |