27,700€
7,91%
Echtzeit-Aktienkurs NORDNET AB (PUBL)
Bid:
Ask:
Aktienkurse zur NORDNET AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 26,20 | 26,78 | 26,20 | 26,70 | 4,01% | 610,00 |
| 27.01.2026 | 25,56 | 25,91 | 25,44 | 25,67 | 1,06% | - |
| 26.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,43% | 1,00 |
| 23.01.2026 | 25,52 | 25,65 | 25,42 | 25,51 | -0,20% | - |
| 22.01.2026 | 25,62 | 26,02 | 25,53 | 25,56 | -0,16% | - |
| 21.01.2026 | 25,16 | 25,70 | 24,96 | 25,60 | 2,15% | - |
| 20.01.2026 | 25,04 | 25,22 | 24,72 | 25,06 | -0,16% | - |
| 19.01.2026 | 25,44 | 25,55 | 25,08 | 25,10 | -3,05% | - |
| 16.01.2026 | 25,57 | 25,93 | 25,53 | 25,89 | 0,90% | - |
| 15.01.2026 | 25,66 | 25,66 | 25,66 | 25,66 | 2,39% | 1,00 |
| 14.01.2026 | 25,25 | 25,27 | 24,78 | 25,06 | -1,34% | - |
| 13.01.2026 | 25,50 | 25,50 | 25,40 | 25,40 | 0,20% | 15,00 |
| 12.01.2026 | 24,95 | 25,49 | 24,79 | 25,35 | 1,16% | - |
| 09.01.2026 | 24,82 | 25,10 | 24,82 | 25,06 | 1,46% | 470,00 |
| 08.01.2026 | 24,40 | 24,70 | 24,40 | 24,70 | 0,37% | 110,00 |
| 07.01.2026 | 24,91 | 24,93 | 24,50 | 24,61 | -1,40% | - |
| 06.01.2026 | 24,88 | 24,96 | 24,74 | 24,96 | 0,44% | - |
| 05.01.2026 | 25,13 | 25,13 | 24,69 | 24,85 | -0,28% | - |
| 02.01.2026 | 24,92 | 24,92 | 24,92 | 24,92 | 0,00% | 154,00 |
| 30.12.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 0,73% | 17,00 |
| 29.12.2025 | 24,86 | 24,86 | 24,74 | 24,74 | -0,56% | 47,00 |
| 23.12.2025 | 24,88 | 24,88 | 24,88 | 24,88 | 1,43% | 45,00 |
| 22.12.2025 | 24,36 | 24,56 | 24,25 | 24,53 | 0,49% | - |
| 19.12.2025 | 24,26 | 24,45 | 24,15 | 24,41 | 1,20% | - |
| 18.12.2025 | 24,12 | 24,12 | 24,12 | 24,12 | 0,33% | 2,00 |
| 17.12.2025 | 24,21 | 24,25 | 23,93 | 24,04 | -0,58% | - |
| 16.12.2025 | 24,04 | 24,25 | 24,00 | 24,18 | 0,42% | - |
| 15.12.2025 | 24,08 | 24,08 | 24,08 | 24,08 | 0,38% | 20,00 |
| 12.12.2025 | 24,36 | 24,44 | 23,87 | 23,99 | 0,08% | - |
| 11.12.2025 | 24,16 | 24,27 | 23,96 | 23,97 | -1,56% | - |
| 10.12.2025 | 23,99 | 24,35 | 23,85 | 24,35 | 1,33% | - |
| 09.12.2025 | 23,82 | 24,25 | 23,78 | 24,03 | 1,09% | - |
| 08.12.2025 | 23,80 | 23,98 | 23,76 | 23,77 | -0,54% | - |
| 05.12.2025 | 23,84 | 23,96 | 23,72 | 23,90 | 0,08% | - |
| 04.12.2025 | 23,88 | 23,88 | 23,88 | 23,88 | 0,13% | 10,00 |
| 03.12.2025 | 24,15 | 24,19 | 23,51 | 23,85 | -1,16% | - |
| 02.12.2025 | 24,23 | 24,33 | 23,91 | 24,13 | -0,25% | - |
| 01.12.2025 | 24,60 | 24,64 | 24,14 | 24,19 | -2,34% | - |
| 28.11.2025 | 24,98 | 25,05 | 24,70 | 24,77 | -0,80% | - |
| 27.11.2025 | 24,70 | 24,97 | 24,66 | 24,97 | 2,59% | - |
| 26.11.2025 | 24,06 | 24,34 | 24,06 | 24,34 | -1,74% | 1.200,00 |
| 25.11.2025 | 24,66 | 24,77 | 24,43 | 24,77 | 0,32% | - |
| 24.11.2025 | 24,64 | 24,82 | 24,55 | 24,69 | 0,12% | - |
| 21.11.2025 | 24,48 | 24,68 | 24,27 | 24,66 | 0,57% | - |
| 20.11.2025 | 24,54 | 25,03 | 24,43 | 24,52 | 0,70% | - |
| 19.11.2025 | 24,40 | 24,55 | 24,25 | 24,35 | -0,61% | - |
| 18.11.2025 | 24,44 | 24,67 | 24,31 | 24,50 | -1,33% | - |
| 17.11.2025 | 24,82 | 24,92 | 24,64 | 24,83 | 0,32% | - |
| 14.11.2025 | 25,52 | 25,54 | 24,74 | 24,75 | -2,71% | - |
| 13.11.2025 | 25,80 | 25,95 | 25,42 | 25,44 | -1,40% | - |
| 12.11.2025 | 25,76 | 26,00 | 25,60 | 25,80 | 0,12% | - |
| 11.11.2025 | 25,04 | 25,77 | 25,02 | 25,77 | 2,63% | - |
| 10.11.2025 | 24,90 | 25,13 | 24,90 | 25,11 | 1,29% | - |
| 07.11.2025 | 24,80 | 24,85 | 24,26 | 24,79 | -1,55% | - |
| 06.11.2025 | 25,26 | 25,34 | 25,07 | 25,18 | -0,75% | - |
| 05.11.2025 | 25,25 | 25,38 | 25,04 | 25,37 | 0,48% | - |
| 04.11.2025 | 25,34 | 25,39 | 24,77 | 25,25 | -0,08% | - |
| 03.11.2025 | 25,12 | 25,41 | 25,08 | 25,27 | -1,29% | - |
| 31.10.2025 | 25,54 | 25,94 | 25,54 | 25,60 | 0,39% | 695,00 |
| 30.10.2025 | 25,42 | 25,57 | 25,27 | 25,50 | 0,35% | - |
| 29.10.2025 | 25,55 | 25,74 | 25,32 | 25,41 | -0,74% | - |
| 28.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,31% | 10,00 |
| 27.10.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 0,59% | 444,00 |
| 24.10.2025 | 25,60 | 26,02 | 25,50 | 25,53 | -0,66% | - |
| 23.10.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 1,18% | 200,00 |
| 22.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,76% | 300,00 |
| 21.10.2025 | 26,10 | 26,10 | 24,66 | 24,96 | -4,88% | 295,00 |
| 20.10.2025 | 25,68 | 26,26 | 25,66 | 26,24 | 3,80% | - |
| 17.10.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -2,54% | 108,00 |
| 16.10.2025 | 25,93 | 26,10 | 25,68 | 25,94 | 0,04% | - |
| 15.10.2025 | 26,48 | 26,51 | 25,77 | 25,93 | -0,88% | - |
| 14.10.2025 | 26,26 | 26,34 | 25,95 | 26,16 | -1,36% | - |
| 13.10.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 1,92% | 53,00 |
| 10.10.2025 | 26,02 | 26,02 | 26,02 | 26,02 | 0,35% | 1,00 |
| 09.10.2025 | 25,70 | 26,00 | 25,69 | 25,93 | 0,97% | - |
| 08.10.2025 | 25,54 | 25,93 | 25,52 | 25,68 | 0,63% | - |
| 07.10.2025 | 25,56 | 25,99 | 25,49 | 25,52 | -0,31% | - |
| 06.10.2025 | 25,04 | 25,90 | 24,98 | 25,60 | 2,32% | - |
| 03.10.2025 | 24,47 | 25,20 | 24,47 | 25,02 | 2,16% | - |
| 02.10.2025 | 24,46 | 24,57 | 24,29 | 24,49 | -0,04% | - |
| 01.10.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,93% | 5,00 |
| 30.09.2025 | 24,28 | 24,84 | 24,26 | 24,73 | 2,02% | - |
| 29.09.2025 | 24,24 | 24,24 | 24,24 | 24,24 | 0,17% | 28,00 |
| 26.09.2025 | 24,48 | 24,57 | 24,11 | 24,20 | -1,10% | - |
| 25.09.2025 | 24,33 | 24,65 | 24,25 | 24,47 | 0,78% | - |
| 24.09.2025 | 24,92 | 24,94 | 24,25 | 24,28 | -1,82% | - |
| 23.09.2025 | 24,86 | 24,94 | 24,68 | 24,73 | -0,64% | - |
| 22.09.2025 | 24,73 | 24,92 | 24,53 | 24,89 | 0,77% | - |
| 19.09.2025 | 24,96 | 25,02 | 24,55 | 24,70 | -1,08% | - |
| 18.09.2025 | 24,78 | 25,27 | 24,78 | 24,97 | 0,12% | - |
| 17.09.2025 | 24,80 | 24,96 | 24,74 | 24,94 | 0,61% | - |
| 16.09.2025 | 25,20 | 25,29 | 24,70 | 24,79 | -1,51% | - |
| 15.09.2025 | 25,12 | 25,40 | 24,96 | 25,17 | 0,44% | - |
| 12.09.2025 | 24,88 | 25,12 | 24,76 | 25,06 | 1,54% | - |
| 11.09.2025 | 25,36 | 25,46 | 24,65 | 24,68 | -2,80% | - |
| 10.09.2025 | 25,05 | 25,45 | 25,01 | 25,39 | 1,85% | - |
| 09.09.2025 | 25,00 | 25,08 | 24,77 | 24,93 | 0,65% | - |
| 08.09.2025 | 24,74 | 24,82 | 24,61 | 24,77 | 0,24% | - |
| 05.09.2025 | 24,78 | 25,03 | 24,52 | 24,71 | -0,16% | - |
| 04.09.2025 | 24,70 | 24,82 | 24,55 | 24,75 | 0,20% | - |