164,02DKK
0,78%
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 |
|---|---|---|---|---|---|---|
| 06.09.2024 | 161,75 | 166,55 | 161,75 | 164,85 | 1,29% | 556.258,00 |
| 05.09.2024 | 163,75 | 167,05 | 161,95 | 162,75 | -0,79% | 848.406,00 |
| 04.09.2024 | 157,65 | 164,05 | 156,25 | 164,05 | 3,31% | 1.008.625,00 |
| 03.09.2024 | 155,50 | 160,50 | 153,90 | 158,80 | 2,98% | 1.290.939,00 |
| 02.09.2024 | 152,70 | 156,00 | 150,50 | 154,20 | 0,33% | 603.046,00 |
| 30.08.2024 | 153,05 | 155,50 | 152,00 | 153,70 | 0,16% | 643.732,00 |
| 29.08.2024 | 153,35 | 154,75 | 153,10 | 153,45 | 0,20% | 538.252,00 |
| 28.08.2024 | 159,00 | 159,10 | 152,85 | 153,15 | -3,68% | 1.301.990,00 |
| 27.08.2024 | 159,00 | 161,90 | 158,70 | 159,00 | 0,16% | 744.927,00 |
| 26.08.2024 | 164,65 | 165,10 | 158,60 | 158,75 | -3,58% | 967.059,00 |
| 23.08.2024 | 167,45 | 168,75 | 164,10 | 164,65 | -1,02% | 1.343.440,00 |
| 22.08.2024 | 173,80 | 174,80 | 164,05 | 166,35 | -9,17% | 2.439.662,00 |
| 21.08.2024 | 183,00 | 183,70 | 181,40 | 183,15 | -0,11% | 394.553,00 |
| 20.08.2024 | 187,20 | 188,80 | 183,35 | 183,35 | -1,98% | 334.236,00 |
| 19.08.2024 | 182,00 | 188,20 | 182,00 | 187,05 | 2,77% | 336.119,00 |
| 16.08.2024 | 185,00 | 186,75 | 181,40 | 182,00 | -1,52% | 334.550,00 |
| 15.08.2024 | 180,35 | 184,80 | 177,35 | 184,80 | 2,92% | 817.162,00 |
| 14.08.2024 | 175,00 | 180,80 | 173,15 | 179,55 | 3,49% | 504.848,00 |
| 13.08.2024 | 172,65 | 174,55 | 170,85 | 173,50 | 0,87% | 206.476,00 |
| 12.08.2024 | 173,70 | 176,00 | 170,75 | 172,00 | -0,98% | 297.657,00 |
| 09.08.2024 | 174,35 | 175,45 | 172,70 | 173,70 | 0,67% | 254.176,00 |
| 08.08.2024 | 166,50 | 172,55 | 164,10 | 172,55 | 3,17% | 421.456,00 |
| 07.08.2024 | 166,85 | 169,50 | 165,65 | 167,25 | 0,84% | 436.740,00 |
| 06.08.2024 | 166,40 | 169,10 | 162,90 | 165,85 | 0,64% | 686.569,00 |
| 05.08.2024 | 163,00 | 166,00 | 158,45 | 164,80 | -2,97% | 1.171.143,00 |
| 02.08.2024 | 172,00 | 176,00 | 169,85 | 169,85 | -5,06% | 887.149,00 |
| 01.08.2024 | 179,80 | 182,60 | 178,60 | 178,90 | -0,97% | 398.243,00 |
| 31.07.2024 | 178,50 | 183,25 | 177,75 | 180,65 | 1,29% | 479.200,00 |
| 30.07.2024 | 175,20 | 178,35 | 174,00 | 178,35 | 1,80% | 476.931,00 |
| 29.07.2024 | 175,00 | 178,50 | 174,20 | 175,20 | 0,14% | 324.767,00 |
| 26.07.2024 | 170,85 | 174,95 | 170,80 | 174,95 | 2,40% | 337.686,00 |
| 25.07.2024 | 172,25 | 172,65 | 169,30 | 170,85 | -2,51% | 573.600,00 |
| 24.07.2024 | 173,25 | 175,25 | 171,50 | 175,25 | 0,92% | 266.741,00 |
| 23.07.2024 | 174,30 | 174,35 | 171,10 | 173,65 | 2,15% | 519.344,00 |
| 22.07.2024 | 174,00 | 176,15 | 170,00 | 170,00 | -1,90% | 1.094.780,00 |
| 19.07.2024 | 175,20 | 175,20 | 169,55 | 173,30 | -1,45% | 574.240,00 |
| 18.07.2024 | 177,00 | 178,70 | 173,20 | 175,85 | -0,51% | 550.519,00 |
| 17.07.2024 | 185,60 | 186,40 | 176,75 | 176,75 | -6,28% | 1.186.343,00 |
| 16.07.2024 | 187,50 | 188,60 | 184,70 | 188,60 | 0,27% | 259.662,00 |
| 15.07.2024 | 188,40 | 188,45 | 186,15 | 188,10 | -0,56% | 245.849,00 |
| 12.07.2024 | 189,95 | 190,50 | 186,90 | 189,15 | -0,76% | 363.545,00 |
| 11.07.2024 | 185,95 | 191,30 | 184,35 | 190,60 | 3,59% | 757.019,00 |
| 10.07.2024 | 185,95 | 186,90 | 183,50 | 184,00 | -1,05% | 455.751,00 |
| 09.07.2024 | 187,75 | 187,90 | 185,00 | 185,95 | -1,09% | 382.610,00 |
| 08.07.2024 | 190,75 | 192,45 | 187,25 | 188,00 | -1,52% | 385.661,00 |
| 05.07.2024 | 191,75 | 193,15 | 189,85 | 190,90 | -0,44% | 269.692,00 |
| 04.07.2024 | 192,40 | 193,85 | 190,55 | 191,75 | -0,57% | 187.579,00 |
| 03.07.2024 | 192,35 | 194,35 | 189,80 | 192,85 | 1,29% | 215.898,00 |
| 02.07.2024 | 192,70 | 193,15 | 190,15 | 190,40 | -0,99% | 393.254,00 |
| 01.07.2024 | 195,10 | 196,35 | 190,80 | 192,30 | -0,93% | 442.355,00 |
| 28.06.2024 | 198,60 | 198,60 | 193,50 | 194,10 | -1,35% | 386.640,00 |
| 27.06.2024 | 196,70 | 199,15 | 195,35 | 196,75 | -0,46% | 525.438,00 |
| 26.06.2024 | 202,70 | 205,70 | 196,10 | 197,65 | -1,52% | 475.141,00 |
| 25.06.2024 | 201,40 | 203,70 | 200,00 | 200,70 | -0,84% | 432.546,00 |
| 24.06.2024 | 205,00 | 206,10 | 202,00 | 202,40 | -1,12% | 434.243,00 |
| 21.06.2024 | 209,30 | 211,20 | 202,10 | 204,70 | -2,34% | 554.969,00 |
| 20.06.2024 | 206,90 | 211,80 | 206,30 | 209,60 | 1,40% | 497.173,00 |
| 19.06.2024 | 204,90 | 207,00 | 204,70 | 206,70 | 0,88% | 202.432,00 |
| 18.06.2024 | 208,00 | 209,00 | 201,40 | 204,90 | -1,06% | 443.872,00 |
| 17.06.2024 | 208,10 | 210,00 | 205,20 | 207,10 | -0,48% | 389.173,00 |
| 14.06.2024 | 217,60 | 218,30 | 207,30 | 208,10 | -4,59% | 765.893,00 |
| 13.06.2024 | 221,30 | 224,00 | 218,00 | 218,10 | -2,07% | 345.867,00 |
| 12.06.2024 | 214,50 | 223,50 | 213,80 | 222,70 | 3,82% | 691.595,00 |
| 11.06.2024 | 224,50 | 225,90 | 202,10 | 214,50 | -4,16% | 2.330.236,00 |
| 10.06.2024 | 221,60 | 224,80 | 220,40 | 223,80 | 0,90% | 362.259,00 |
| 07.06.2024 | 224,20 | 225,10 | 220,40 | 221,80 | -1,07% | 311.153,00 |
| 06.06.2024 | 220,90 | 227,90 | 219,60 | 224,20 | 1,44% | 561.693,00 |
| 05.06.2024 | 219,63 | 222,29 | 219,50 | 221,02 | 1,52% | - |
| 04.06.2024 | 223,10 | 225,60 | 216,40 | 217,70 | -2,51% | 471.129,00 |
| 03.06.2024 | 220,50 | 225,60 | 219,40 | 223,30 | 2,81% | 742.144,00 |
| 31.05.2024 | 214,80 | 217,20 | 213,70 | 217,20 | 0,79% | 655.493,00 |
| 30.05.2024 | 213,70 | 217,40 | 210,50 | 215,50 | 0,42% | 368.111,00 |
| 29.05.2024 | 220,70 | 220,70 | 214,50 | 214,60 | -3,25% | 473.666,00 |
| 28.05.2024 | 223,00 | 223,00 | 218,60 | 221,80 | -0,22% | 412.684,00 |
| 27.05.2024 | 222,00 | 223,40 | 218,30 | 222,30 | 0,50% | 277.185,00 |
| 24.05.2024 | 218,80 | 222,80 | 217,10 | 221,20 | -0,23% | 595.299,00 |
| 23.05.2024 | 211,80 | 221,70 | 211,50 | 221,70 | 4,92% | 850.026,00 |
| 22.05.2024 | 213,10 | 214,60 | 209,30 | 211,30 | -2,36% | 501.294,00 |
| 21.05.2024 | 221,30 | 222,30 | 215,20 | 216,40 | -3,51% | 455.791,00 |
| 20.05.2024 | 221,90 | 224,48 | 221,76 | 224,28 | 1,35% | - |
| 17.05.2024 | 213,50 | 222,30 | 211,70 | 221,30 | 3,27% | 1.033.789,00 |
| 16.05.2024 | 209,20 | 214,30 | 205,80 | 214,30 | 3,03% | 1.006.996,00 |
| 15.05.2024 | 203,00 | 208,80 | 202,20 | 208,00 | 3,17% | 730.443,00 |
| 14.05.2024 | 204,00 | 204,00 | 198,90 | 201,60 | -0,93% | 529.474,00 |
| 13.05.2024 | 206,40 | 207,00 | 199,10 | 203,50 | -0,56% | 698.798,00 |
| 10.05.2024 | 204,14 | 205,28 | 204,09 | 204,64 | 0,56% | - |
| 09.05.2024 | 202,17 | 203,68 | 201,80 | 203,50 | 0,45% | - |
| 08.05.2024 | 202,00 | 202,60 | 198,25 | 202,60 | 0,30% | 485.065,00 |
| 07.05.2024 | 208,00 | 208,00 | 199,70 | 202,00 | -3,07% | 907.569,00 |
| 06.05.2024 | 203,00 | 210,50 | 202,60 | 208,40 | 4,20% | 810.461,00 |
| 03.05.2024 | 210,00 | 210,90 | 199,90 | 200,00 | -4,12% | 991.821,00 |
| 02.05.2024 | 204,60 | 213,70 | 203,50 | 208,60 | 11,91% | 2.265.036,00 |
| 01.05.2024 | 190,60 | 191,80 | 186,40 | 186,40 | -2,20% | 433.902,00 |
| 30.04.2024 | 193,30 | 200,20 | 190,55 | 190,60 | -0,08% | 1.040.368,00 |
| 29.04.2024 | 189,45 | 191,80 | 186,80 | 190,75 | 1,44% | 545.212,00 |
| 26.04.2024 | 182,75 | 188,10 | 182,60 | 188,05 | 5,06% | 524.311,00 |
| 25.04.2024 | 186,40 | 188,00 | 178,05 | 179,00 | -4,71% | 742.252,00 |
| 24.04.2024 | 185,00 | 190,95 | 184,45 | 187,85 | 2,01% | 995.525,00 |
| 23.04.2024 | 183,45 | 188,50 | 182,40 | 184,15 | 1,18% | 1.051.561,00 |
| 22.04.2024 | 173,35 | 182,20 | 173,20 | 182,00 | 5,29% | 1.164.790,00 |