131,19DKK
0,38%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 129,90 | 132,00 | 128,25 | 131,30 | 0,46% | 1.520.278,00 |
| 19.12.2024 | 133,00 | 135,10 | 130,25 | 130,70 | -3,61% | 640.385,00 |
| 18.12.2024 | 126,50 | 135,60 | 126,50 | 135,60 | 7,45% | 826.054,00 |
| 17.12.2024 | 129,00 | 129,00 | 125,00 | 126,20 | -2,51% | 1.009.479,00 |
| 16.12.2024 | 137,80 | 138,20 | 128,35 | 129,45 | -6,33% | 997.479,00 |
| 13.12.2024 | 138,10 | 141,45 | 137,55 | 138,20 | -0,40% | 503.483,00 |
| 12.12.2024 | 136,40 | 138,75 | 134,65 | 138,75 | 1,54% | 608.121,00 |
| 11.12.2024 | 136,00 | 137,95 | 134,00 | 136,65 | -0,40% | 653.107,00 |
| 10.12.2024 | 137,10 | 137,85 | 133,80 | 137,20 | -0,72% | 1.065.930,00 |
| 09.12.2024 | 135,80 | 138,70 | 134,80 | 138,20 | 1,80% | 443.800,00 |
| 06.12.2024 | 134,80 | 136,45 | 134,40 | 135,75 | 1,04% | 302.082,00 |
| 05.12.2024 | 135,00 | 137,20 | 133,45 | 134,35 | -0,59% | 355.985,00 |
| 04.12.2024 | 129,95 | 135,65 | 129,95 | 135,15 | 4,08% | 637.740,00 |
| 03.12.2024 | 137,10 | 137,70 | 128,90 | 129,85 | -5,18% | 983.422,00 |
| 02.12.2024 | 135,00 | 139,90 | 133,50 | 136,95 | 1,44% | 628.325,00 |
| 29.11.2024 | 133,70 | 135,00 | 132,80 | 135,00 | 0,82% | 678.142,00 |
| 28.11.2024 | 131,15 | 134,95 | 131,15 | 133,90 | 2,10% | 343.153,00 |
| 27.11.2024 | 131,00 | 131,85 | 129,00 | 131,15 | -0,46% | 430.178,00 |
| 26.11.2024 | 133,80 | 134,65 | 131,45 | 131,75 | -2,30% | 343.935,00 |
| 25.11.2024 | 135,45 | 137,20 | 132,90 | 134,85 | -0,07% | 549.740,00 |
| 22.11.2024 | 131,20 | 134,95 | 130,40 | 134,95 | 2,94% | 454.623,00 |
| 21.11.2024 | 130,11 | 132,03 | 128,83 | 131,09 | 0,69% | - |
| 20.11.2024 | 131,80 | 133,50 | 129,65 | 130,20 | -0,42% | 391.150,00 |
| 19.11.2024 | 132,30 | 133,10 | 128,70 | 130,75 | -0,49% | 470.114,00 |
| 18.11.2024 | 135,40 | 135,85 | 131,40 | 131,40 | -2,95% | 592.113,00 |
| 15.11.2024 | 137,60 | 139,15 | 135,40 | 135,40 | -2,69% | 402.336,00 |
| 14.11.2024 | 137,00 | 141,30 | 135,70 | 139,15 | 4,47% | 701.630,00 |
| 13.11.2024 | 137,00 | 137,40 | 133,20 | 133,20 | -3,44% | 782.156,00 |
| 12.11.2024 | 140,85 | 142,80 | 137,95 | 137,95 | -3,29% | 665.170,00 |
| 11.11.2024 | 139,60 | 150,95 | 139,50 | 142,65 | 2,59% | 1.364.907,00 |
| 08.11.2024 | 134,20 | 143,80 | 133,35 | 139,05 | 4,08% | 1.291.251,00 |
| 07.11.2024 | 138,45 | 147,50 | 133,60 | 133,60 | 1,71% | 2.164.922,00 |
| 06.11.2024 | 134,80 | 136,35 | 127,55 | 131,35 | -2,23% | 1.231.414,00 |
| 05.11.2024 | 135,00 | 135,65 | 132,95 | 134,35 | -1,47% | 448.810,00 |
| 04.11.2024 | 135,75 | 137,45 | 133,30 | 136,35 | 0,51% | 459.333,00 |
| 01.11.2024 | 133,85 | 135,98 | 132,45 | 135,66 | 1,61% | - |
| 31.10.2024 | 132,44 | 136,02 | 132,34 | 133,51 | 0,05% | - |
| 30.10.2024 | 134,35 | 134,88 | 130,74 | 133,45 | -1,03% | - |
| 29.10.2024 | 132,07 | 134,97 | 130,95 | 134,84 | 2,52% | - |
| 28.10.2024 | 129,35 | 131,97 | 127,02 | 131,52 | 0,32% | - |
| 25.10.2024 | 133,00 | 133,80 | 130,25 | 131,10 | -2,42% | 554.348,00 |
| 24.10.2024 | 130,30 | 134,35 | 129,50 | 134,35 | 3,03% | 772.280,00 |
| 23.10.2024 | 130,00 | 131,50 | 129,25 | 130,40 | 0,31% | 754.039,00 |
| 22.10.2024 | 134,00 | 135,35 | 129,55 | 130,00 | -3,56% | 1.206.408,00 |
| 21.10.2024 | 134,80 | 137,00 | 134,40 | 134,80 | -0,30% | 409.571,00 |
| 18.10.2024 | 135,55 | 138,05 | 134,80 | 135,20 | -0,15% | 521.025,00 |
| 17.10.2024 | 136,00 | 137,50 | 135,35 | 135,40 | -0,26% | 864.284,00 |
| 16.10.2024 | 135,55 | 137,45 | 133,80 | 135,75 | -0,31% | 1.234.216,00 |
| 15.10.2024 | 137,62 | 138,52 | 136,15 | 136,17 | -0,72% | - |
| 14.10.2024 | 141,00 | 141,00 | 136,55 | 137,15 | -2,04% | 753.746,00 |
| 11.10.2024 | 140,00 | 140,20 | 137,50 | 140,00 | -0,14% | 738.858,00 |
| 10.10.2024 | 143,55 | 143,75 | 140,00 | 140,20 | -2,64% | 468.604,00 |
| 09.10.2024 | 144,25 | 144,55 | 139,95 | 144,00 | -0,62% | 875.995,00 |
| 08.10.2024 | 145,65 | 145,90 | 143,95 | 144,90 | -0,55% | 380.733,00 |
| 07.10.2024 | 146,85 | 147,90 | 144,70 | 145,70 | -0,75% | 370.597,00 |
| 04.10.2024 | 145,70 | 148,10 | 145,70 | 146,80 | 1,24% | 502.069,00 |
| 03.10.2024 | 148,95 | 149,60 | 145,00 | 145,00 | -2,65% | 584.374,00 |
| 02.10.2024 | 148,75 | 149,35 | 145,50 | 148,95 | 0,17% | 481.045,00 |
| 01.10.2024 | 150,25 | 152,30 | 148,45 | 148,70 | -0,70% | 664.694,00 |
| 30.09.2024 | 155,00 | 155,40 | 144,15 | 149,75 | -3,91% | 1.614.324,00 |
| 27.09.2024 | 159,25 | 160,30 | 155,10 | 155,85 | -1,58% | 506.345,00 |
| 26.09.2024 | 158,00 | 160,60 | 157,35 | 158,35 | 2,46% | 694.344,00 |
| 25.09.2024 | 156,00 | 157,00 | 154,50 | 154,55 | -1,02% | 589.567,00 |
| 24.09.2024 | 159,00 | 161,50 | 156,05 | 156,15 | -1,51% | 513.832,00 |
| 23.09.2024 | 159,60 | 160,00 | 157,70 | 158,55 | -0,69% | 377.918,00 |
| 20.09.2024 | 163,00 | 163,65 | 159,55 | 159,65 | -2,06% | 851.207,00 |
| 19.09.2024 | 169,85 | 170,10 | 163,00 | 163,00 | -2,31% | 614.333,00 |
| 18.09.2024 | 169,50 | 169,50 | 166,00 | 166,85 | -1,88% | 462.693,00 |
| 17.09.2024 | 163,70 | 170,40 | 162,95 | 170,05 | 4,29% | 687.675,00 |
| 16.09.2024 | 164,15 | 164,50 | 162,70 | 163,05 | -0,88% | 275.395,00 |
| 13.09.2024 | 163,35 | 166,50 | 162,45 | 164,50 | 3,13% | 618.605,00 |
| 12.09.2024 | 163,00 | 165,30 | 158,90 | 159,50 | -0,65% | 680.078,00 |
| 11.09.2024 | 159,70 | 163,75 | 159,05 | 160,55 | 1,29% | 494.865,00 |
| 10.09.2024 | 157,90 | 162,00 | 156,25 | 158,50 | -3,32% | 764.699,00 |
| 09.09.2024 | 165,65 | 165,65 | 162,50 | 163,95 | -0,55% | 444.229,00 |
| 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 |