29,860€
-1,52%
Echtzeit-Aktienkurs NORDNET AB (PUBL)
Bid:
Ask:
Aktienkurse zur NORDNET AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 29,52 | 29,70 | 29,50 | 29,50 | -2,70% | 104,00 |
| 19.10.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -0,79% | 1,00 |
| 16.10.2026 | 30,66 | 30,66 | 30,18 | 30,56 | 1,33% | 385,00 |
| 15.10.2026 | 30,14 | 30,16 | 30,14 | 30,16 | -0,72% | 2,00 |
| 14.10.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -1,49% | 15,00 |
| 13.10.2026 | 30,76 | 31,04 | 30,76 | 30,84 | 0,85% | 240,00 |
| 12.10.2026 | 30,60 | 30,60 | 30,58 | 30,58 | 0,92% | 2,00 |
| 09.10.2026 | 30,44 | 30,54 | 30,30 | 30,30 | 0,00% | 5,00 |
| 08.10.2026 | 30,16 | 30,30 | 29,78 | 30,30 | 0,00% | 16,00 |
| 07.10.2026 | 30,28 | 30,78 | 30,02 | 30,30 | -0,13% | 319,00 |
| 06.10.2026 | 31,06 | 31,06 | 30,34 | 30,34 | -2,38% | 7,00 |
| 05.10.2026 | 30,62 | 31,08 | 30,62 | 31,08 | 1,17% | 18,00 |
| 02.10.2026 | 30,28 | 30,80 | 30,01 | 30,72 | 2,06% | - |
| 01.10.2026 | 29,96 | 30,38 | 29,96 | 30,10 | -0,20% | 9,00 |
| 30.09.2026 | 30,30 | 30,76 | 30,16 | 30,16 | 0,97% | 125,00 |
| 29.09.2026 | 29,51 | 30,01 | 29,49 | 29,87 | 0,84% | - |
| 28.09.2026 | 29,11 | 29,79 | 29,02 | 29,62 | 1,23% | - |
| 25.09.2026 | 29,38 | 29,61 | 29,05 | 29,26 | 1,04% | - |
| 24.09.2026 | 28,96 | 28,96 | 28,96 | 28,96 | -1,90% | 1,00 |
| 23.09.2026 | 30,16 | 30,38 | 29,52 | 29,52 | -3,02% | 3,00 |
| 22.09.2026 | 30,44 | 30,44 | 30,44 | 30,44 | 1,47% | 100,00 |
| 21.09.2026 | 30,12 | 30,12 | 30,00 | 30,00 | 3,23% | 110,00 |
| 18.09.2026 | 28,88 | 29,06 | 28,88 | 29,06 | -3,71% | 122,00 |
| 17.09.2026 | 29,97 | 30,29 | 29,89 | 30,18 | 1,41% | - |
| 16.09.2026 | 29,76 | 29,76 | 29,76 | 29,76 | -2,23% | 2,00 |
| 15.09.2026 | 30,44 | 30,44 | 30,44 | 30,44 | 0,33% | 21,00 |
| 14.09.2026 | 30,44 | 30,44 | 30,34 | 30,34 | -0,75% | 4,00 |
| 11.09.2026 | 30,46 | 30,68 | 30,36 | 30,57 | 0,30% | - |
| 10.09.2026 | 30,70 | 30,74 | 30,24 | 30,48 | -1,36% | 268,00 |
| 09.09.2026 | 31,34 | 31,34 | 30,90 | 30,90 | -1,90% | 8,00 |
| 08.09.2026 | 31,52 | 31,66 | 31,26 | 31,50 | -0,44% | 41,00 |
| 07.09.2026 | 31,62 | 31,64 | 31,58 | 31,64 | -0,32% | 27,00 |
| 04.09.2026 | 31,74 | 31,74 | 31,74 | 31,74 | -1,73% | 50,00 |
| 03.09.2026 | 32,28 | 32,30 | 32,28 | 32,30 | 2,67% | 3,00 |
| 02.09.2026 | 32,00 | 32,00 | 31,28 | 31,46 | -2,48% | 160,00 |
| 01.09.2026 | 32,56 | 32,56 | 32,26 | 32,26 | -1,83% | 72,00 |
| 31.08.2026 | 32,86 | 32,86 | 32,86 | 32,86 | 0,43% | 35,00 |
| 28.08.2026 | 32,72 | 32,72 | 32,72 | 32,72 | -0,06% | 1,00 |
| 27.08.2026 | 32,93 | 32,97 | 32,55 | 32,74 | -1,68% | - |
| 26.08.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 0,00% | 23,00 |
| 25.08.2026 | 33,38 | 33,38 | 33,30 | 33,30 | 0,18% | 20,00 |
| 24.08.2026 | 33,24 | 33,24 | 33,24 | 33,24 | 0,00% | 100,00 |
| 21.08.2026 | 32,88 | 33,50 | 32,88 | 33,24 | 2,03% | 6,00 |
| 20.08.2026 | 32,50 | 32,58 | 32,50 | 32,58 | 0,62% | 12,00 |
| 19.08.2026 | 32,64 | 32,64 | 32,38 | 32,38 | -1,97% | 18,00 |
| 18.08.2026 | 33,31 | 33,45 | 32,85 | 33,03 | -1,64% | - |
| 17.08.2026 | 33,34 | 33,58 | 33,34 | 33,58 | 1,14% | 32,00 |
| 14.08.2026 | 32,72 | 33,20 | 32,72 | 33,20 | 2,22% | 5,00 |
| 13.08.2026 | 32,48 | 32,48 | 32,48 | 32,48 | 0,68% | 1,00 |
| 12.08.2026 | 32,26 | 32,26 | 32,26 | 32,26 | 0,00% | 60,00 |
| 11.08.2026 | 32,26 | 32,26 | 32,26 | 32,26 | -1,16% | 6,00 |
| 10.08.2026 | 32,64 | 32,64 | 32,64 | 32,64 | -0,37% | 4,00 |
| 07.08.2026 | 32,76 | 32,76 | 32,76 | 32,76 | 0,86% | 2,00 |
| 06.08.2026 | 32,62 | 32,72 | 32,48 | 32,48 | -1,40% | 7,00 |
| 05.08.2026 | 32,82 | 33,07 | 32,47 | 32,94 | 0,06% | - |
| 04.08.2026 | 32,92 | 32,92 | 32,92 | 32,92 | 0,12% | 51,00 |
| 03.08.2026 | 33,48 | 33,48 | 32,88 | 32,88 | -1,32% | 3,00 |
| 31.07.2026 | 33,72 | 33,72 | 33,08 | 33,32 | -0,83% | - |
| 30.07.2026 | 32,69 | 33,61 | 32,61 | 33,60 | 1,88% | - |
| 29.07.2026 | 33,12 | 33,22 | 32,98 | 32,98 | 0,12% | 6,00 |
| 28.07.2026 | 32,90 | 32,94 | 32,90 | 32,94 | -1,50% | 9,00 |
| 27.07.2026 | 33,46 | 33,46 | 33,44 | 33,44 | 1,21% | 4,00 |
| 24.07.2026 | 33,06 | 33,06 | 33,04 | 33,04 | 1,63% | 42,00 |
| 23.07.2026 | 33,15 | 33,21 | 32,21 | 32,51 | -2,96% | - |
| 22.07.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 0,66% | 1,00 |
| 21.07.2026 | 33,02 | 33,28 | 32,98 | 33,28 | 1,03% | 96,00 |
| 20.07.2026 | 33,36 | 33,36 | 32,94 | 32,94 | -0,96% | 6,00 |
| 17.07.2026 | 33,34 | 33,34 | 33,26 | 33,26 | -0,42% | 101,00 |
| 16.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,18% | 1,00 |
| 15.07.2026 | 33,46 | 33,46 | 33,46 | 33,46 | -0,71% | 23,00 |
| 14.07.2026 | 32,84 | 33,76 | 32,84 | 33,70 | 2,74% | 5,00 |
| 13.07.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,62% | 1,00 |
| 10.07.2026 | 33,46 | 33,54 | 32,67 | 33,34 | 0,54% | - |
| 09.07.2026 | 33,24 | 33,24 | 33,16 | 33,16 | 0,12% | 14,00 |
| 08.07.2026 | 33,12 | 33,12 | 33,12 | 33,12 | -0,54% | 1,00 |
| 07.07.2026 | 33,80 | 33,80 | 33,30 | 33,30 | -2,17% | 2,00 |
| 06.07.2026 | 33,78 | 34,10 | 33,76 | 34,04 | 1,92% | 135,00 |
| 03.07.2026 | 33,45 | 33,51 | 33,09 | 33,40 | 1,46% | - |
| 02.07.2026 | 32,92 | 32,92 | 32,92 | 32,92 | -0,72% | 40,00 |
| 01.07.2026 | 33,10 | 33,16 | 33,10 | 33,16 | -0,24% | 2,00 |
| 30.06.2026 | 33,24 | 33,24 | 33,24 | 33,24 | 0,97% | 2,00 |
| 29.06.2026 | 32,52 | 33,38 | 32,39 | 32,92 | 1,11% | - |
| 26.06.2026 | 32,56 | 32,56 | 32,56 | 32,56 | 0,49% | 34,00 |
| 25.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,87% | 3,00 |
| 24.06.2026 | 32,12 | 32,12 | 32,12 | 32,12 | 0,06% | 3,00 |
| 23.06.2026 | 32,04 | 32,10 | 32,04 | 32,10 | -1,05% | 2,00 |
| 22.06.2026 | 32,20 | 32,44 | 32,20 | 32,44 | 1,25% | 450,00 |
| 19.06.2026 | 32,04 | 32,04 | 32,04 | 32,04 | 0,56% | 1,00 |
| 18.06.2026 | 31,86 | 31,86 | 31,86 | 31,86 | -1,85% | 3,00 |
| 17.06.2026 | 32,46 | 32,46 | 32,46 | 32,46 | 0,78% | 462,00 |
| 16.06.2026 | 32,58 | 33,19 | 32,16 | 32,21 | -0,95% | - |
| 15.06.2026 | 33,54 | 33,54 | 32,52 | 32,52 | 0,06% | 3,00 |
| 12.06.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 2,46% | 18,00 |
| 11.06.2026 | 31,02 | 31,82 | 30,80 | 31,72 | 2,79% | - |
| 10.06.2026 | 30,86 | 30,86 | 30,86 | 30,86 | -0,77% | 99,00 |
| 09.06.2026 | 31,86 | 31,86 | 31,10 | 31,10 | -2,23% | 7,00 |
| 08.06.2026 | 30,85 | 32,02 | 30,77 | 31,81 | 0,47% | - |
| 05.06.2026 | 30,74 | 31,72 | 30,74 | 31,66 | 3,33% | 155,00 |
| 04.06.2026 | 29,24 | 30,65 | 29,16 | 30,64 | 4,61% | - |
| 03.06.2026 | 29,56 | 30,33 | 29,23 | 29,29 | -1,31% | - |