95,17DKK
1,53%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 93,32 | 96,24 | 92,50 | 94,92 | 1,27% | 948.251,00 |
| 05.06.2025 | 93,59 | 94,04 | 93,32 | 93,73 | 0,04% | - |
| 04.06.2025 | 94,70 | 96,50 | 92,34 | 93,70 | 0,26% | 1.300.080,00 |
| 03.06.2025 | 93,92 | 94,98 | 90,86 | 93,46 | -0,45% | 1.056.742,00 |
| 02.06.2025 | 94,62 | 95,28 | 92,72 | 93,88 | -2,14% | 1.750.786,00 |
| 30.05.2025 | 96,04 | 96,54 | 95,82 | 95,94 | -0,23% | - |
| 29.05.2025 | 97,22 | 97,26 | 95,85 | 96,15 | -0,03% | - |
| 28.05.2025 | 94,70 | 98,30 | 93,90 | 96,18 | 1,56% | 1.483.230,00 |
| 27.05.2025 | 91,50 | 95,16 | 91,50 | 94,70 | 3,77% | 899.601,00 |
| 26.05.2025 | 91,70 | 92,30 | 90,78 | 91,26 | 1,92% | 499.486,00 |
| 23.05.2025 | 91,84 | 95,00 | 87,28 | 89,54 | -1,91% | 1.397.845,00 |
| 22.05.2025 | 92,92 | 93,24 | 90,94 | 91,28 | -3,20% | 790.780,00 |
| 21.05.2025 | 94,36 | 94,60 | 91,88 | 94,30 | -0,53% | 649.060,00 |
| 20.05.2025 | 92,70 | 95,74 | 90,94 | 94,80 | 2,98% | 864.348,00 |
| 19.05.2025 | 92,60 | 92,72 | 90,04 | 92,06 | -0,58% | 829.604,00 |
| 16.05.2025 | 94,80 | 95,08 | 92,36 | 92,60 | -1,22% | 748.845,00 |
| 15.05.2025 | 95,00 | 95,02 | 92,76 | 93,74 | -1,33% | 704.713,00 |
| 14.05.2025 | 97,00 | 97,12 | 94,30 | 95,00 | -0,94% | 782.638,00 |
| 13.05.2025 | 97,00 | 98,50 | 95,12 | 95,90 | -1,26% | 1.134.915,00 |
| 12.05.2025 | 93,48 | 99,78 | 93,44 | 97,12 | 6,49% | 1.413.351,00 |
| 09.05.2025 | 89,48 | 94,62 | 89,36 | 91,20 | 2,96% | 1.325.171,00 |
| 08.05.2025 | 89,94 | 91,32 | 87,00 | 88,58 | 0,70% | 766.993,00 |
| 07.05.2025 | 89,28 | 93,60 | 87,96 | 87,96 | -2,27% | 1.397.452,00 |
| 06.05.2025 | 90,90 | 92,40 | 89,72 | 90,00 | -0,99% | 923.571,00 |
| 05.05.2025 | 90,54 | 91,26 | 88,74 | 90,90 | 0,40% | 1.285.339,00 |
| 02.05.2025 | 87,34 | 91,10 | 85,14 | 90,54 | 4,36% | 3.266.317,00 |
| 01.05.2025 | 92,68 | 93,64 | 85,78 | 86,76 | -11,99% | 3.475.628,00 |
| 30.04.2025 | 99,98 | 102,75 | 97,08 | 98,58 | -0,94% | 690.239,00 |
| 29.04.2025 | 98,64 | 99,52 | 97,76 | 99,52 | 0,83% | 483.853,00 |
| 28.04.2025 | 96,78 | 100,05 | 96,08 | 98,70 | -0,22% | 670.195,00 |
| 25.04.2025 | 101,90 | 101,90 | 98,80 | 98,92 | -1,08% | 631.327,00 |
| 24.04.2025 | 100,70 | 100,75 | 97,60 | 100,00 | -1,96% | 673.360,00 |
| 23.04.2025 | 96,38 | 103,60 | 95,14 | 102,00 | 10,56% | 1.436.717,00 |
| 22.04.2025 | 93,72 | 93,72 | 90,10 | 92,26 | -3,15% | 707.593,00 |
| 17.04.2025 | 95,59 | 95,93 | 94,95 | 95,26 | 1,36% | - |
| 16.04.2025 | 94,12 | 96,52 | 92,52 | 93,98 | -1,63% | 697.362,00 |
| 15.04.2025 | 93,92 | 95,88 | 93,30 | 95,54 | 1,29% | 865.933,00 |
| 14.04.2025 | 93,90 | 96,60 | 91,68 | 94,32 | 6,26% | 1.458.773,00 |
| 11.04.2025 | 88,90 | 90,84 | 86,20 | 88,76 | 0,27% | 1.063.000,00 |
| 10.04.2025 | 102,55 | 102,55 | 86,56 | 88,52 | 7,22% | 2.035.625,00 |
| 09.04.2025 | 85,00 | 86,56 | 80,64 | 82,56 | -8,93% | 2.271.588,00 |
| 08.04.2025 | 93,00 | 94,14 | 89,04 | 90,66 | -0,83% | 1.568.967,00 |
| 07.04.2025 | 80,24 | 93,44 | 79,32 | 91,42 | 0,26% | 1.936.063,00 |
| 04.04.2025 | 98,26 | 98,74 | 90,26 | 91,18 | -8,38% | 2.509.759,00 |
| 03.04.2025 | 105,00 | 105,00 | 96,40 | 99,52 | -8,28% | 2.595.853,00 |
| 02.04.2025 | 109,35 | 109,35 | 104,15 | 108,50 | -1,54% | 881.085,00 |
| 01.04.2025 | 110,00 | 111,35 | 108,35 | 110,20 | 2,94% | 657.777,00 |
| 31.03.2025 | 112,30 | 112,85 | 107,05 | 107,05 | -6,18% | 969.353,00 |
| 28.03.2025 | 111,10 | 116,30 | 111,10 | 114,10 | 2,15% | 779.289,00 |
| 27.03.2025 | 115,00 | 115,65 | 110,90 | 111,70 | -4,12% | 1.088.898,00 |
| 26.03.2025 | 120,20 | 120,65 | 116,45 | 116,50 | -3,08% | 429.766,00 |
| 25.03.2025 | 120,05 | 121,80 | 118,80 | 120,20 | 0,92% | 319.812,00 |
| 24.03.2025 | 118,00 | 120,15 | 117,95 | 119,10 | 1,62% | 520.665,00 |
| 21.03.2025 | 119,85 | 120,65 | 116,40 | 117,20 | -3,46% | 802.130,00 |
| 20.03.2025 | 122,35 | 122,85 | 119,55 | 121,40 | -0,61% | 446.592,00 |
| 19.03.2025 | 118,50 | 122,55 | 117,85 | 122,15 | 3,08% | 571.974,00 |
| 18.03.2025 | 119,80 | 122,75 | 118,20 | 118,50 | 0,08% | 578.564,00 |
| 17.03.2025 | 118,75 | 120,25 | 117,65 | 118,40 | 0,64% | 524.620,00 |
| 14.03.2025 | 115,00 | 118,65 | 115,00 | 117,65 | -0,42% | 627.378,00 |
| 13.03.2025 | 116,20 | 119,65 | 116,20 | 118,15 | 0,68% | 790.195,00 |
| 12.03.2025 | 121,40 | 122,30 | 116,70 | 117,35 | -1,59% | 479.509,00 |
| 11.03.2025 | 122,00 | 124,70 | 119,25 | 119,25 | -2,69% | 603.136,00 |
| 10.03.2025 | 124,95 | 126,05 | 122,45 | 122,55 | -1,96% | 569.677,00 |
| 07.03.2025 | 123,50 | 125,15 | 121,90 | 125,00 | 0,32% | 441.300,00 |
| 06.03.2025 | 124,25 | 127,75 | 121,80 | 124,60 | 1,30% | 946.087,00 |
| 05.03.2025 | 121,00 | 123,35 | 120,40 | 123,00 | 5,04% | 1.081.693,00 |
| 04.03.2025 | 125,15 | 127,20 | 115,80 | 117,10 | -8,37% | 2.228.629,00 |
| 03.03.2025 | 127,60 | 130,50 | 127,25 | 127,80 | 0,24% | 583.627,00 |
| 28.02.2025 | 127,60 | 128,20 | 125,20 | 127,50 | -1,01% | 1.577.768,00 |
| 27.02.2025 | 135,50 | 136,00 | 128,60 | 128,80 | -6,02% | 2.149.622,00 |
| 26.02.2025 | 135,00 | 139,25 | 134,55 | 137,05 | 1,97% | 656.011,00 |
| 25.02.2025 | 135,35 | 137,80 | 134,35 | 134,40 | -0,70% | 528.043,00 |
| 24.02.2025 | 138,45 | 139,75 | 134,10 | 135,35 | -1,64% | 1.028.464,00 |
| 21.02.2025 | 139,50 | 140,75 | 137,10 | 137,60 | 0,04% | 607.384,00 |
| 20.02.2025 | 137,85 | 139,70 | 136,60 | 137,55 | -0,29% | 506.876,00 |
| 19.02.2025 | 142,60 | 144,00 | 136,85 | 137,95 | -3,02% | 680.529,00 |
| 18.02.2025 | 139,45 | 143,95 | 139,40 | 142,25 | 1,90% | 420.639,00 |
| 17.02.2025 | 139,65 | 141,65 | 137,50 | 139,60 | -2,41% | 550.710,00 |
| 14.02.2025 | 142,05 | 145,80 | 141,35 | 143,05 | 1,10% | 466.754,00 |
| 13.02.2025 | 142,50 | 143,30 | 138,50 | 141,50 | 0,11% | 536.793,00 |
| 12.02.2025 | 142,50 | 142,80 | 137,50 | 141,35 | -1,05% | 604.389,00 |
| 11.02.2025 | 139,95 | 143,35 | 138,00 | 142,85 | 2,11% | 558.215,00 |
| 10.02.2025 | 144,30 | 145,05 | 138,70 | 139,90 | -2,88% | 640.553,00 |
| 07.02.2025 | 148,70 | 148,70 | 142,00 | 144,05 | -3,32% | 1.212.568,00 |
| 06.02.2025 | 147,75 | 157,00 | 142,80 | 149,00 | -1,06% | 2.040.992,00 |
| 05.02.2025 | 154,85 | 155,85 | 148,95 | 150,60 | -2,18% | 849.808,00 |
| 04.02.2025 | 142,05 | 155,50 | 142,05 | 153,95 | 8,42% | 2.356.392,00 |
| 03.02.2025 | 140,10 | 143,00 | 139,10 | 142,00 | -4,18% | 899.441,00 |
| 31.01.2025 | 152,05 | 152,50 | 147,70 | 148,20 | -1,98% | 643.664,00 |
| 30.01.2025 | 143,00 | 151,25 | 142,85 | 151,20 | 5,73% | 1.492.798,00 |
| 29.01.2025 | 138,00 | 144,55 | 137,15 | 143,00 | 6,16% | 1.974.444,00 |
| 28.01.2025 | 135,65 | 137,25 | 133,80 | 134,70 | -1,35% | 547.629,00 |
| 27.01.2025 | 131,50 | 137,10 | 130,85 | 136,55 | 2,90% | 558.345,00 |
| 24.01.2025 | 133,00 | 135,25 | 132,10 | 132,70 | 0,00% | 317.082,00 |
| 23.01.2025 | 132,25 | 133,50 | 131,00 | 132,70 | 0,15% | 341.477,00 |
| 22.01.2025 | 131,55 | 134,40 | 131,55 | 132,50 | 0,99% | 717.845,00 |
| 21.01.2025 | 127,60 | 131,20 | 125,70 | 131,20 | 1,98% | 589.765,00 |
| 20.01.2025 | 123,00 | 129,30 | 122,05 | 128,65 | 3,54% | 1.015.649,00 |
| 17.01.2025 | 123,25 | 124,75 | 121,45 | 124,25 | 0,81% | 763.748,00 |
| 16.01.2025 | 128,40 | 129,75 | 122,80 | 123,25 | -3,94% | 694.893,00 |