29,900€
1,56%
Echtzeit-Aktienkurs Nordnet AB
Bid:
Ask:
Aktienkurse zur Nordnet AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 29,50 | 30,23 | 29,48 | 29,85 | 1,39% | - |
| 28.05.2026 | 29,83 | 29,86 | 29,24 | 29,44 | -2,32% | - |
| 27.05.2026 | 30,14 | 30,14 | 30,14 | 30,14 | 0,17% | 14,00 |
| 26.05.2026 | 30,12 | 30,37 | 29,95 | 30,09 | -0,10% | - |
| 25.05.2026 | 30,12 | 30,12 | 30,12 | 30,12 | 1,65% | 13,00 |
| 22.05.2026 | 29,21 | 29,81 | 29,09 | 29,63 | 1,26% | - |
| 21.05.2026 | 28,86 | 29,37 | 28,76 | 29,26 | 1,39% | - |
| 20.05.2026 | 28,32 | 28,86 | 28,32 | 28,86 | 2,05% | 26,00 |
| 19.05.2026 | 28,28 | 28,28 | 28,28 | 28,28 | 3,97% | 40,00 |
| 18.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,95% | 1,00 |
| 15.05.2026 | 27,46 | 27,46 | 27,46 | 27,46 | -1,93% | 2,00 |
| 14.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,82% | 36,00 |
| 13.05.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -1,22% | 80,00 |
| 12.05.2026 | 28,00 | 28,00 | 27,84 | 27,84 | -1,07% | 178,00 |
| 11.05.2026 | 28,26 | 28,26 | 28,10 | 28,14 | -0,57% | 371,00 |
| 08.05.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -0,77% | 3,00 |
| 07.05.2026 | 28,90 | 28,90 | 28,52 | 28,52 | -2,86% | 2,00 |
| 06.05.2026 | 29,36 | 29,36 | 29,36 | 29,36 | 3,09% | 1,00 |
| 05.05.2026 | 28,48 | 28,48 | 28,48 | 28,48 | 1,50% | 2,00 |
| 04.05.2026 | 28,36 | 28,36 | 27,92 | 28,06 | 0,14% | 36,00 |
| 30.04.2026 | 27,90 | 28,06 | 27,90 | 28,02 | 0,43% | 376,00 |
| 29.04.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -1,41% | 5,00 |
| 28.04.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -0,77% | 7,00 |
| 27.04.2026 | 28,54 | 28,66 | 28,52 | 28,52 | -1,86% | 52,00 |
| 24.04.2026 | 28,78 | 29,06 | 28,64 | 29,06 | 0,00% | 283,00 |
| 23.04.2026 | 29,70 | 29,70 | 29,06 | 29,06 | -5,03% | 68,00 |
| 22.04.2026 | 30,92 | 30,92 | 30,60 | 30,60 | 0,20% | 21,00 |
| 21.04.2026 | 31,46 | 31,46 | 30,02 | 30,54 | -3,17% | 2.226,00 |
| 20.04.2026 | 31,60 | 31,64 | 31,54 | 31,54 | 0,13% | 37,00 |
| 17.04.2026 | 31,50 | 31,50 | 31,50 | 31,50 | 0,61% | 43,00 |
| 16.04.2026 | 32,20 | 32,27 | 31,21 | 31,31 | -2,46% | - |
| 15.04.2026 | 32,06 | 32,10 | 32,02 | 32,10 | 1,01% | 5,00 |
| 14.04.2026 | 31,52 | 31,78 | 31,52 | 31,78 | 1,08% | 187,00 |
| 13.04.2026 | 29,92 | 31,44 | 29,92 | 31,44 | 3,90% | 34,00 |
| 10.04.2026 | 30,28 | 30,52 | 30,04 | 30,26 | 0,27% | 25,00 |
| 09.04.2026 | 29,80 | 30,38 | 29,80 | 30,18 | 2,93% | 37,00 |
| 08.04.2026 | 29,40 | 29,40 | 29,32 | 29,32 | 3,53% | 1.279,00 |
| 07.04.2026 | 28,32 | 28,32 | 28,32 | 28,32 | 1,22% | 1,00 |
| 02.04.2026 | 27,98 | 27,98 | 27,98 | 27,98 | -1,82% | 5,00 |
| 01.04.2026 | 28,36 | 28,50 | 28,30 | 28,50 | 1,93% | 139,00 |
| 31.03.2026 | 28,20 | 28,82 | 27,96 | 27,96 | 2,42% | 1.205,00 |
| 30.03.2026 | 26,62 | 27,30 | 26,62 | 27,30 | 3,06% | 18,00 |
| 27.03.2026 | 27,26 | 27,28 | 26,48 | 26,49 | -2,72% | - |
| 26.03.2026 | 27,32 | 27,43 | 26,94 | 27,23 | -0,48% | - |
| 25.03.2026 | 27,30 | 27,38 | 27,30 | 27,36 | 4,59% | 43,00 |
| 24.03.2026 | 26,28 | 26,28 | 26,16 | 26,16 | -2,61% | 4,00 |
| 23.03.2026 | 25,92 | 26,86 | 25,92 | 26,86 | 1,86% | 109,00 |
| 20.03.2026 | 27,48 | 27,66 | 26,21 | 26,37 | -4,21% | - |
| 19.03.2026 | 27,73 | 27,91 | 27,18 | 27,53 | -0,79% | - |
| 18.03.2026 | 28,41 | 28,43 | 27,69 | 27,75 | -1,39% | - |
| 17.03.2026 | 27,40 | 28,20 | 27,38 | 28,14 | 2,63% | - |
| 16.03.2026 | 27,48 | 27,48 | 26,94 | 27,42 | 1,29% | 31,00 |
| 13.03.2026 | 26,96 | 27,58 | 26,67 | 27,07 | -0,40% | - |
| 12.03.2026 | 27,48 | 27,48 | 27,18 | 27,18 | -2,23% | 30,00 |
| 11.03.2026 | 28,18 | 28,20 | 27,46 | 27,80 | -1,97% | - |
| 10.03.2026 | 28,06 | 28,36 | 28,06 | 28,36 | 2,64% | 83,00 |
| 09.03.2026 | 26,16 | 27,78 | 26,06 | 27,63 | 2,41% | - |
| 06.03.2026 | 26,98 | 26,98 | 26,98 | 26,98 | 0,00% | 2,00 |
| 05.03.2026 | 26,83 | 27,40 | 26,73 | 26,98 | -0,66% | - |
| 04.03.2026 | 26,62 | 27,16 | 26,62 | 27,16 | 5,43% | 12,00 |
| 03.03.2026 | 25,86 | 25,88 | 25,72 | 25,76 | -2,13% | 11,00 |
| 02.03.2026 | 26,32 | 26,32 | 26,32 | 26,32 | -2,23% | 1,00 |
| 27.02.2026 | 26,92 | 26,92 | 26,92 | 26,92 | 1,58% | 1,00 |
| 26.02.2026 | 26,54 | 26,54 | 26,50 | 26,50 | -0,71% | 2,00 |
| 25.02.2026 | 26,54 | 27,03 | 26,52 | 26,69 | 1,33% | - |
| 24.02.2026 | 26,92 | 26,92 | 26,34 | 26,34 | -1,05% | 7,00 |
| 23.02.2026 | 27,66 | 27,74 | 26,62 | 26,62 | -4,11% | 65,00 |
| 20.02.2026 | 27,50 | 27,87 | 27,46 | 27,76 | 0,80% | - |
| 19.02.2026 | 27,74 | 27,74 | 27,54 | 27,54 | -0,65% | 7,00 |
| 18.02.2026 | 27,58 | 27,72 | 27,58 | 27,72 | 1,06% | 3,00 |
| 17.02.2026 | 27,54 | 27,76 | 27,30 | 27,43 | -0,83% | - |
| 16.02.2026 | 27,66 | 27,66 | 27,66 | 27,66 | -0,61% | 1,00 |
| 13.02.2026 | 27,71 | 28,05 | 27,57 | 27,83 | -0,61% | - |
| 12.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,65% | 2,00 |
| 11.02.2026 | 28,84 | 28,84 | 27,30 | 27,82 | -2,93% | 238,00 |
| 10.02.2026 | 28,56 | 28,94 | 28,41 | 28,66 | 0,92% | - |
| 09.02.2026 | 28,44 | 28,44 | 28,40 | 28,40 | 0,28% | 5,00 |
| 06.02.2026 | 28,32 | 28,32 | 28,32 | 28,32 | 1,29% | 3,00 |
| 05.02.2026 | 28,62 | 28,86 | 27,78 | 27,96 | -2,10% | - |
| 04.02.2026 | 28,52 | 28,56 | 28,52 | 28,56 | 0,32% | 73,00 |
| 03.02.2026 | 28,50 | 28,85 | 28,03 | 28,47 | 1,46% | - |
| 02.02.2026 | 27,04 | 28,16 | 26,93 | 28,06 | 2,48% | - |
| 30.01.2026 | 27,89 | 28,03 | 27,31 | 27,38 | -1,72% | - |
| 29.01.2026 | 28,14 | 28,14 | 27,86 | 27,86 | 4,34% | 366,00 |
| 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% | - |