115,24DKK
-0,35%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 115,24 | 116,22 | 114,03 | 115,46 | -0,16% | - |
| 19.09.2025 | 116,60 | 117,50 | 114,80 | 115,65 | -0,90% | 599.052,00 |
| 18.09.2025 | 119,10 | 119,90 | 116,10 | 116,70 | -1,35% | 347.637,00 |
| 17.09.2025 | 117,50 | 119,00 | 115,65 | 118,30 | 0,60% | 457.606,00 |
| 16.09.2025 | 116,00 | 117,90 | 116,00 | 117,60 | 0,86% | 443.860,00 |
| 15.09.2025 | 116,80 | 117,90 | 115,40 | 116,60 | 0,26% | 338.227,00 |
| 12.09.2025 | 116,85 | 117,25 | 114,60 | 116,30 | 0,22% | 210.203,00 |
| 11.09.2025 | 118,10 | 118,40 | 115,05 | 116,05 | -1,78% | 440.324,00 |
| 10.09.2025 | 119,40 | 119,95 | 116,80 | 118,15 | -0,63% | 416.207,00 |
| 09.09.2025 | 118,90 | 120,40 | 117,35 | 118,90 | -0,04% | 503.610,00 |
| 08.09.2025 | 114,25 | 118,95 | 114,25 | 118,95 | 4,39% | 695.318,00 |
| 05.09.2025 | 111,00 | 114,15 | 110,95 | 113,95 | 2,20% | 473.338,00 |
| 04.09.2025 | 111,00 | 112,45 | 109,55 | 111,50 | 0,45% | 346.716,00 |
| 03.09.2025 | 112,35 | 113,45 | 110,90 | 111,00 | -0,89% | 524.139,00 |
| 02.09.2025 | 115,80 | 116,05 | 111,70 | 112,00 | -3,11% | 567.115,00 |
| 01.09.2025 | 115,40 | 117,55 | 114,85 | 115,60 | 0,00% | 362.817,00 |
| 29.08.2025 | 116,00 | 116,80 | 114,55 | 115,60 | -0,34% | 296.082,00 |
| 28.08.2025 | 117,00 | 120,25 | 115,95 | 116,00 | 0,00% | 461.456,00 |
| 27.08.2025 | 116,00 | 117,80 | 114,80 | 116,00 | 0,00% | 380.008,00 |
| 26.08.2025 | 115,00 | 117,00 | 114,70 | 116,00 | 0,87% | 739.718,00 |
| 25.08.2025 | 119,45 | 120,00 | 115,00 | 115,00 | -3,77% | 655.650,00 |
| 22.08.2025 | 123,00 | 125,90 | 116,35 | 119,50 | -2,61% | 1.302.809,00 |
| 21.08.2025 | 119,00 | 122,75 | 113,55 | 122,70 | 19,94% | 3.284.521,00 |
| 20.08.2025 | 103,00 | 103,20 | 100,60 | 102,30 | -1,21% | 792.198,00 |
| 19.08.2025 | 100,20 | 103,85 | 100,15 | 103,55 | 3,50% | 736.977,00 |
| 18.08.2025 | 98,50 | 100,90 | 97,72 | 100,05 | 1,98% | 857.654,00 |
| 15.08.2025 | 97,04 | 98,61 | 97,04 | 98,10 | 1,65% | - |
| 14.08.2025 | 95,05 | 97,03 | 95,05 | 96,51 | 1,71% | - |
| 13.08.2025 | 96,81 | 97,89 | 94,74 | 94,89 | -3,01% | - |
| 12.08.2025 | 96,95 | 98,80 | 96,46 | 97,83 | 1,51% | - |
| 11.08.2025 | 97,78 | 98,32 | 95,85 | 96,38 | -0,95% | - |
| 08.08.2025 | 97,32 | 98,20 | 96,28 | 97,30 | 0,87% | 359.129,00 |
| 07.08.2025 | 93,00 | 97,48 | 92,82 | 96,46 | 3,92% | 555.030,00 |
| 06.08.2025 | 94,00 | 94,72 | 92,82 | 92,82 | -0,81% | 404.472,00 |
| 05.08.2025 | 93,52 | 94,46 | 93,32 | 93,58 | 1,39% | 310.450,00 |
| 04.08.2025 | 92,00 | 93,04 | 91,60 | 92,30 | 1,43% | 357.183,00 |
| 01.08.2025 | 92,22 | 92,38 | 90,36 | 91,00 | -2,92% | 665.399,00 |
| 31.07.2025 | 92,82 | 95,24 | 92,00 | 93,74 | 0,32% | 674.086,00 |
| 30.07.2025 | 101,60 | 101,60 | 93,44 | 93,44 | -7,76% | 1.513.089,00 |
| 29.07.2025 | 103,15 | 103,80 | 99,64 | 101,30 | -1,79% | 744.909,00 |
| 28.07.2025 | 104,50 | 106,70 | 103,05 | 103,15 | 0,29% | 567.430,00 |
| 25.07.2025 | 102,80 | 104,60 | 102,10 | 102,85 | -0,39% | 402.891,00 |
| 24.07.2025 | 103,70 | 105,25 | 102,10 | 103,25 | 0,98% | 578.749,00 |
| 23.07.2025 | 99,70 | 102,55 | 99,36 | 102,25 | 4,49% | 738.938,00 |
| 22.07.2025 | 98,00 | 98,40 | 96,54 | 97,86 | -0,29% | 376.007,00 |
| 21.07.2025 | 99,84 | 101,00 | 98,08 | 98,14 | -1,91% | 288.486,00 |
| 18.07.2025 | 101,00 | 102,50 | 99,76 | 100,05 | -0,05% | 733.793,00 |
| 17.07.2025 | 99,40 | 100,60 | 98,18 | 100,10 | 1,83% | 448.211,00 |
| 16.07.2025 | 97,20 | 99,50 | 96,52 | 98,30 | 0,88% | 533.421,00 |
| 15.07.2025 | 95,14 | 98,32 | 95,14 | 97,44 | 2,81% | 578.118,00 |
| 14.07.2025 | 94,26 | 95,68 | 93,76 | 94,78 | -1,31% | 523.391,00 |
| 11.07.2025 | 100,20 | 100,40 | 96,04 | 96,04 | -4,44% | 958.713,00 |
| 10.07.2025 | 99,42 | 102,60 | 99,42 | 100,50 | 1,52% | 676.224,00 |
| 09.07.2025 | 100,00 | 100,65 | 98,06 | 99,00 | -0,10% | 453.839,00 |
| 08.07.2025 | 96,92 | 99,46 | 96,76 | 99,10 | 2,00% | 525.472,00 |
| 07.07.2025 | 99,12 | 99,12 | 96,56 | 97,16 | -2,72% | 716.859,00 |
| 04.07.2025 | 101,65 | 101,85 | 99,62 | 99,88 | -2,70% | 503.984,00 |
| 03.07.2025 | 104,75 | 104,75 | 102,55 | 102,65 | -0,48% | 488.559,00 |
| 02.07.2025 | 100,55 | 104,20 | 99,40 | 103,15 | 3,67% | 713.217,00 |
| 01.07.2025 | 97,50 | 99,80 | 95,70 | 99,50 | 2,05% | 672.333,00 |
| 30.06.2025 | 98,28 | 98,46 | 96,26 | 97,50 | -0,20% | 475.404,00 |
| 27.06.2025 | 99,18 | 99,40 | 96,94 | 97,70 | 0,58% | 458.910,00 |
| 26.06.2025 | 95,48 | 97,70 | 95,38 | 97,14 | 1,82% | 527.847,00 |
| 25.06.2025 | 99,32 | 101,05 | 95,40 | 95,40 | -3,97% | 731.651,00 |
| 24.06.2025 | 97,10 | 99,60 | 96,08 | 99,34 | 4,86% | 844.730,00 |
| 23.06.2025 | 94,00 | 95,96 | 93,72 | 94,74 | -0,25% | 836.478,00 |
| 20.06.2025 | 97,00 | 97,54 | 94,86 | 94,98 | -1,31% | 1.126.165,00 |
| 19.06.2025 | 96,30 | 97,14 | 95,28 | 96,24 | -1,19% | 344.631,00 |
| 18.06.2025 | 98,36 | 98,80 | 96,02 | 97,40 | -0,96% | 609.429,00 |
| 17.06.2025 | 99,64 | 101,50 | 98,00 | 98,34 | -2,20% | 755.556,00 |
| 16.06.2025 | 98,00 | 101,10 | 98,00 | 100,55 | 3,02% | 838.324,00 |
| 13.06.2025 | 98,56 | 100,60 | 96,66 | 97,60 | -1,59% | 1.256.696,00 |
| 12.06.2025 | 101,70 | 102,80 | 97,68 | 99,18 | -3,19% | 1.220.168,00 |
| 11.06.2025 | 101,00 | 103,65 | 97,82 | 102,45 | 1,14% | 1.604.791,00 |
| 10.06.2025 | 95,50 | 101,35 | 95,50 | 101,30 | 6,73% | 1.477.204,00 |
| 09.06.2025 | 94,83 | 95,09 | 94,52 | 94,92 | 0,00% | - |
| 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 |