91,87DKK
-7,69%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 98,87 | 98,87 | 90,36 | 92,03 | -7,53% | - |
| 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 |
| 15.01.2025 | 124,05 | 129,00 | 123,20 | 128,30 | 3,55% | 704.037,00 |
| 14.01.2025 | 125,20 | 125,80 | 123,30 | 123,90 | 0,49% | 543.791,00 |
| 13.01.2025 | 124,55 | 125,10 | 121,30 | 123,30 | -1,32% | 721.698,00 |
| 10.01.2025 | 134,00 | 134,35 | 124,50 | 124,95 | -6,93% | 1.710.885,00 |
| 09.01.2025 | 134,20 | 135,55 | 133,05 | 134,25 | 0,04% | 253.919,00 |
| 08.01.2025 | 137,70 | 138,55 | 131,60 | 134,20 | -3,24% | 794.052,00 |
| 07.01.2025 | 136,50 | 142,00 | 136,50 | 138,70 | 1,91% | 717.599,00 |
| 06.01.2025 | 136,15 | 136,30 | 132,05 | 136,10 | 0,70% | 486.348,00 |
| 03.01.2025 | 137,70 | 137,70 | 132,50 | 135,15 | -2,07% | 648.047,00 |
| 02.01.2025 | 135,45 | 138,00 | 134,50 | 138,00 | 3,18% | 487.127,00 |
| 30.12.2024 | 134,60 | 135,60 | 132,85 | 133,75 | -1,40% | 510.995,00 |
| 27.12.2024 | 130,70 | 135,70 | 130,05 | 135,65 | 3,79% | 456.189,00 |
| 23.12.2024 | 130,00 | 134,10 | 129,60 | 130,70 | -0,46% | 581.514,00 |
| 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 |