14,305€
-2,84%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 14,64 | 14,80 | 14,22 | 14,31 | -2,84% | - |
| 29.10.2026 | 15,10 | 15,13 | 14,70 | 14,72 | -2,58% | - |
| 28.10.2026 | 15,35 | 15,41 | 15,05 | 15,11 | -1,69% | - |
| 27.10.2026 | 14,92 | 15,44 | 14,76 | 15,37 | 3,24% | 183,00 |
| 26.10.2026 | 14,97 | 15,20 | 14,87 | 14,89 | -1,05% | - |
| 23.10.2026 | 14,49 | 15,08 | 14,35 | 15,05 | 3,79% | 299,00 |
| 22.10.2026 | 14,32 | 14,60 | 14,27 | 14,50 | 0,37% | 1.392,00 |
| 21.10.2026 | 14,31 | 14,51 | 14,13 | 14,45 | 1,01% | - |
| 20.10.2026 | 14,15 | 14,36 | 14,08 | 14,30 | 0,88% | - |
| 19.10.2026 | 14,17 | 14,29 | 14,01 | 14,18 | 0,69% | - |
| 16.10.2026 | 14,26 | 14,28 | 14,04 | 14,08 | -1,03% | - |
| 15.10.2026 | 14,20 | 14,23 | 14,20 | 14,23 | -0,66% | - |
| 14.10.2026 | 14,41 | 14,56 | 14,30 | 14,32 | -0,69% | 12,00 |
| 13.10.2026 | 14,30 | 14,57 | 14,12 | 14,42 | 0,87% | 15,00 |
| 12.10.2026 | 14,48 | 14,56 | 14,27 | 14,30 | -0,97% | - |
| 09.10.2026 | 14,09 | 14,44 | 14,01 | 14,44 | 2,90% | 12,00 |
| 08.10.2026 | 14,09 | 14,29 | 13,93 | 14,03 | -0,76% | - |
| 07.10.2026 | 14,36 | 14,52 | 14,09 | 14,14 | -1,60% | - |
| 06.10.2026 | 14,35 | 14,85 | 14,34 | 14,37 | 0,05% | - |
| 05.10.2026 | 14,04 | 14,55 | 13,89 | 14,36 | 1,76% | 15.505,00 |
| 02.10.2026 | 14,49 | 14,52 | 14,02 | 14,11 | -2,47% | - |
| 01.10.2026 | 14,79 | 14,82 | 14,39 | 14,47 | -1,87% | 8.800,00 |
| 30.09.2026 | 14,71 | 14,85 | 14,60 | 14,74 | 0,46% | - |
| 29.09.2026 | 14,32 | 14,74 | 14,26 | 14,68 | 2,05% | 17.605,00 |
| 28.09.2026 | 13,87 | 14,47 | 13,85 | 14,38 | 3,16% | - |
| 25.09.2026 | 14,07 | 14,14 | 13,40 | 13,94 | -0,95% | - |
| 24.09.2026 | 14,17 | 14,27 | 13,98 | 14,07 | -0,84% | - |
| 23.09.2026 | 14,27 | 14,79 | 14,12 | 14,19 | -0,53% | 3.365,00 |
| 22.09.2026 | 13,19 | 14,32 | 13,16 | 14,27 | 7,97% | 9.024,00 |
| 21.09.2026 | 13,25 | 13,28 | 12,96 | 13,22 | 0,40% | 13,00 |
| 18.09.2026 | 13,23 | 13,30 | 13,02 | 13,16 | -0,30% | - |
| 17.09.2026 | 12,68 | 13,30 | 12,61 | 13,20 | 4,45% | 972,00 |
| 16.09.2026 | 12,76 | 12,77 | 12,50 | 12,64 | -0,75% | 500,00 |
| 15.09.2026 | 12,63 | 12,77 | 12,52 | 12,74 | 0,49% | - |
| 14.09.2026 | 12,53 | 12,73 | 12,50 | 12,67 | 0,80% | 13,00 |
| 11.09.2026 | 12,75 | 12,77 | 12,49 | 12,57 | -1,02% | - |
| 10.09.2026 | 12,90 | 12,90 | 12,58 | 12,70 | -1,32% | 258,00 |
| 09.09.2026 | 13,05 | 13,05 | 12,81 | 12,87 | -0,89% | - |
| 08.09.2026 | 13,06 | 13,24 | 12,98 | 12,99 | -0,42% | - |
| 07.09.2026 | 12,87 | 13,08 | 12,75 | 13,04 | 1,16% | - |
| 04.09.2026 | 13,11 | 13,16 | 12,86 | 12,89 | -1,86% | - |
| 03.09.2026 | 13,14 | 13,23 | 13,05 | 13,14 | -0,15% | - |
| 02.09.2026 | 12,94 | 13,16 | 12,87 | 13,16 | 1,78% | 972,00 |
| 01.09.2026 | 12,93 | 13,03 | 12,77 | 12,93 | 0,23% | - |
| 31.08.2026 | 12,86 | 12,98 | 12,73 | 12,90 | 0,49% | - |
| 28.08.2026 | 12,89 | 13,01 | 12,81 | 12,84 | -0,57% | 16.750,00 |
| 27.08.2026 | 12,59 | 12,91 | 12,45 | 12,91 | 3,02% | - |
| 26.08.2026 | 12,68 | 12,74 | 12,46 | 12,53 | -1,17% | 1.098,00 |
| 25.08.2026 | 12,49 | 12,87 | 12,49 | 12,68 | 1,77% | - |
| 24.08.2026 | 12,68 | 12,69 | 12,15 | 12,46 | -2,41% | 312,00 |
| 21.08.2026 | 12,06 | 12,79 | 12,05 | 12,77 | 6,13% | 2.283,00 |
| 20.08.2026 | 12,07 | 12,16 | 12,01 | 12,03 | -8,86% | - |
| 19.08.2026 | 13,09 | 13,80 | 12,76 | 13,20 | -1,23% | 2.004,00 |
| 05.05.2026 | 13,26 | 13,41 | 13,13 | 13,36 | 1,21% | 2.259,00 |
| 04.05.2026 | 13,24 | 13,46 | 13,13 | 13,20 | 3,19% | - |
| 30.04.2026 | 12,84 | 12,85 | 12,61 | 12,80 | -0,64% | 342,00 |
| 29.04.2026 | 13,24 | 13,25 | 12,84 | 12,88 | -2,31% | 13,00 |
| 28.04.2026 | 13,12 | 13,23 | 12,99 | 13,18 | 0,48% | - |
| 27.04.2026 | 13,05 | 13,20 | 13,03 | 13,12 | 0,09% | 1.000,00 |
| 24.04.2026 | 13,17 | 13,20 | 12,99 | 13,11 | -0,11% | 326,00 |
| 23.04.2026 | 13,43 | 13,51 | 12,97 | 13,12 | -3,11% | - |
| 22.04.2026 | 14,00 | 14,00 | 13,45 | 13,54 | -2,06% | 58,00 |
| 21.04.2026 | 14,53 | 14,54 | 13,80 | 13,83 | -4,84% | 1.639,00 |
| 20.04.2026 | 14,46 | 14,61 | 14,34 | 14,53 | -0,38% | - |
| 17.04.2026 | 13,96 | 14,80 | 13,95 | 14,59 | 4,69% | 5.720,00 |
| 16.04.2026 | 13,65 | 14,00 | 13,54 | 13,93 | 2,28% | - |
| 15.04.2026 | 13,10 | 13,66 | 13,02 | 13,62 | 3,49% | - |
| 14.04.2026 | 12,83 | 13,29 | 12,83 | 13,16 | 2,04% | 28,00 |
| 13.04.2026 | 12,76 | 12,90 | 12,62 | 12,90 | 0,05% | - |
| 10.04.2026 | 12,86 | 13,13 | 12,83 | 12,89 | 0,04% | 780,00 |
| 09.04.2026 | 13,14 | 13,16 | 12,76 | 12,89 | -2,44% | 1.275,00 |
| 08.04.2026 | 13,80 | 13,84 | 13,09 | 13,21 | -0,92% | 8.360,00 |
| 07.04.2026 | 13,40 | 13,66 | 13,06 | 13,33 | -0,76% | 14,00 |
| 02.04.2026 | 13,20 | 13,45 | 13,17 | 13,44 | -0,26% | 2.280,00 |
| 01.04.2026 | 13,73 | 14,02 | 13,20 | 13,47 | -1,86% | - |
| 31.03.2026 | 13,10 | 13,76 | 12,89 | 13,73 | 5,88% | 87,00 |
| 30.03.2026 | 12,60 | 13,09 | 12,46 | 12,96 | 3,33% | 539,00 |
| 27.03.2026 | 12,79 | 12,83 | 12,51 | 12,55 | -1,18% | - |
| 26.03.2026 | 12,53 | 12,93 | 12,35 | 12,70 | 1,03% | - |
| 25.03.2026 | 12,76 | 12,85 | 12,39 | 12,57 | -1,57% | - |
| 24.03.2026 | 12,79 | 12,91 | 12,53 | 12,77 | -0,92% | - |
| 23.03.2026 | 12,65 | 13,17 | 12,35 | 12,88 | 0,73% | 26,00 |
| 20.03.2026 | 12,32 | 13,13 | 12,31 | 12,79 | 3,41% | - |
| 19.03.2026 | 12,93 | 13,01 | 12,21 | 12,37 | -4,41% | 1.160,00 |
| 18.03.2026 | 14,28 | 14,28 | 12,93 | 12,94 | -8,10% | 1.090,00 |
| 17.03.2026 | 14,04 | 14,39 | 13,72 | 14,08 | -0,37% | 10.328,00 |
| 16.03.2026 | 11,70 | 16,07 | 11,65 | 14,13 | 21,99% | 4.944,00 |
| 13.03.2026 | 11,65 | 11,76 | 11,40 | 11,58 | -0,56% | 3.484,00 |
| 12.03.2026 | 11,85 | 12,07 | 11,64 | 11,65 | -2,49% | - |
| 11.03.2026 | 12,13 | 12,24 | 11,87 | 11,95 | -1,10% | 950,00 |
| 10.03.2026 | 12,48 | 12,60 | 12,06 | 12,08 | -3,78% | 881,00 |
| 09.03.2026 | 11,87 | 12,63 | 11,81 | 12,55 | 3,03% | - |
| 06.03.2026 | 12,40 | 12,61 | 12,06 | 12,18 | -1,42% | 764,00 |
| 05.03.2026 | 12,50 | 12,63 | 12,23 | 12,36 | -1,80% | 325,00 |
| 04.03.2026 | 12,19 | 12,63 | 12,12 | 12,59 | 2,23% | - |
| 03.03.2026 | 12,54 | 12,61 | 12,14 | 12,31 | -2,61% | - |
| 02.03.2026 | 12,16 | 12,83 | 12,16 | 12,64 | 1,95% | 3.654,00 |
| 27.02.2026 | 12,78 | 12,81 | 12,38 | 12,40 | -3,05% | 3.225,00 |
| 26.02.2026 | 12,44 | 12,82 | 12,23 | 12,79 | 2,53% | - |
| 25.02.2026 | 12,25 | 12,48 | 12,16 | 12,47 | 1,90% | 17,00 |