17,972€
0,02%
Echtzeit-Aktienkurs NORDEA BANK ABP
Bid:
Ask:
Aktienkurse zur NORDEA BANK ABP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 17,98 | 18,01 | 17,80 | 17,97 | 0,02% | 1.404,00 |
| 24.09.2026 | 17,83 | 18,04 | 17,65 | 17,97 | 0,46% | 12.284,00 |
| 23.09.2026 | 17,95 | 18,05 | 17,70 | 17,89 | -0,35% | 11.213,00 |
| 22.09.2026 | 18,01 | 18,11 | 17,86 | 17,95 | -0,37% | 5.703,00 |
| 21.09.2026 | 17,66 | 18,02 | 17,59 | 18,01 | 2,55% | 30.869,00 |
| 18.09.2026 | 17,87 | 17,92 | 17,49 | 17,57 | -1,24% | 4.643,00 |
| 17.09.2026 | 17,72 | 17,93 | 17,71 | 17,79 | 0,46% | 2.494,00 |
| 16.09.2026 | 17,66 | 17,79 | 17,62 | 17,70 | 0,34% | 62.978,00 |
| 15.09.2026 | 17,61 | 17,69 | 17,35 | 17,64 | 0,22% | 16.450,00 |
| 14.09.2026 | 17,81 | 17,98 | 17,54 | 17,61 | -1,12% | 1.682,00 |
| 11.09.2026 | 17,69 | 17,92 | 17,69 | 17,81 | 0,76% | 2.819,00 |
| 10.09.2026 | 17,68 | 17,88 | 17,63 | 17,67 | 0,35% | 1.875,00 |
| 09.09.2026 | 17,79 | 17,79 | 17,49 | 17,61 | -1,02% | 2.966,00 |
| 08.09.2026 | 17,90 | 17,93 | 17,66 | 17,79 | -0,73% | 10.043,00 |
| 07.09.2026 | 17,88 | 17,94 | 17,78 | 17,92 | 0,06% | 1.749,00 |
| 04.09.2026 | 17,91 | 17,97 | 17,77 | 17,91 | 0,00% | 12.365,00 |
| 03.09.2026 | 17,54 | 17,91 | 17,53 | 17,91 | 2,14% | 6.849,00 |
| 02.09.2026 | 17,63 | 17,76 | 17,39 | 17,54 | -0,57% | 2.801,00 |
| 01.09.2026 | 17,51 | 17,77 | 17,44 | 17,64 | 0,46% | 2.068,00 |
| 31.08.2026 | 17,58 | 17,79 | 17,53 | 17,56 | -0,30% | 2.895,00 |
| 28.08.2026 | 17,51 | 17,70 | 17,51 | 17,61 | 0,59% | 17.648,00 |
| 27.08.2026 | 17,58 | 17,71 | 17,38 | 17,51 | 0,06% | 5.993,00 |
| 26.08.2026 | 17,48 | 17,59 | 17,42 | 17,50 | 0,14% | 64.823,00 |
| 25.08.2026 | 17,29 | 17,50 | 17,29 | 17,47 | 1,32% | 2.021,00 |
| 24.08.2026 | 17,26 | 17,30 | 17,11 | 17,24 | -0,24% | 6.336,00 |
| 21.08.2026 | 17,24 | 17,37 | 17,10 | 17,29 | 0,89% | 7.202,00 |
| 20.08.2026 | 17,07 | 17,13 | 17,06 | 17,13 | -0,26% | 358,00 |
| 19.08.2026 | 17,29 | 17,33 | 17,07 | 17,18 | 8,91% | 2.616,00 |
| 05.05.2026 | 15,81 | 15,88 | 15,53 | 15,77 | -0,03% | 4.473,00 |
| 04.05.2026 | 16,05 | 16,06 | 15,55 | 15,78 | -1,23% | 10.035,00 |
| 30.04.2026 | 15,73 | 15,99 | 15,67 | 15,98 | 1,12% | 6.865,00 |
| 29.04.2026 | 15,88 | 15,93 | 15,69 | 15,80 | -0,04% | 12.703,00 |
| 28.04.2026 | 15,78 | 16,00 | 15,76 | 15,81 | -0,25% | 1.676,00 |
| 27.04.2026 | 15,68 | 15,90 | 15,61 | 15,85 | 0,87% | 4.376,00 |
| 24.04.2026 | 15,71 | 15,83 | 15,59 | 15,71 | 0,19% | 7.697,00 |
| 23.04.2026 | 15,83 | 15,94 | 15,50 | 15,68 | -1,78% | 17.430,00 |
| 22.04.2026 | 15,65 | 16,19 | 15,64 | 15,96 | 2,07% | 9.947,00 |
| 21.04.2026 | 15,96 | 16,05 | 15,60 | 15,64 | -1,82% | 9.564,00 |
| 20.04.2026 | 15,68 | 15,96 | 15,65 | 15,93 | 0,24% | 60.767,00 |
| 17.04.2026 | 15,86 | 16,08 | 15,66 | 15,89 | 0,20% | 6.951,00 |
| 16.04.2026 | 16,22 | 16,23 | 15,81 | 15,86 | -1,76% | 12.077,00 |
| 15.04.2026 | 16,17 | 16,22 | 16,07 | 16,14 | -0,41% | 1.990,00 |
| 14.04.2026 | 15,99 | 16,25 | 15,90 | 16,21 | 1,22% | 24.347,00 |
| 13.04.2026 | 15,44 | 16,01 | 15,41 | 16,01 | 1,90% | 18.290,00 |
| 10.04.2026 | 15,57 | 15,81 | 15,52 | 15,72 | 0,93% | 16.019,00 |
| 09.04.2026 | 15,71 | 15,73 | 15,40 | 15,57 | -1,44% | 20.511,00 |
| 08.04.2026 | 15,92 | 15,96 | 15,60 | 15,80 | 3,88% | 18.187,00 |
| 07.04.2026 | 15,17 | 15,28 | 14,78 | 15,21 | 0,09% | 34.850,00 |
| 02.04.2026 | 15,01 | 15,22 | 14,90 | 15,20 | -0,15% | 16.202,00 |
| 01.04.2026 | 15,11 | 15,35 | 15,01 | 15,22 | 1,72% | 17.722,00 |
| 31.03.2026 | 14,68 | 14,97 | 14,55 | 14,96 | 2,97% | 15.329,00 |
| 30.03.2026 | 14,22 | 14,64 | 14,17 | 14,53 | 2,35% | 22.960,00 |
| 27.03.2026 | 14,34 | 14,39 | 14,16 | 14,20 | -0,85% | 6.044,00 |
| 26.03.2026 | 14,46 | 14,47 | 14,19 | 14,32 | -0,92% | 26.224,00 |
| 25.03.2026 | 14,29 | 14,57 | 14,26 | 14,45 | -5,33% | 16.396,00 |
| 24.03.2026 | 15,32 | 15,40 | 14,93 | 15,26 | -1,71% | 21.746,00 |
| 23.03.2026 | 15,01 | 15,73 | 14,85 | 15,53 | 0,88% | 16.338,00 |
| 20.03.2026 | 15,76 | 15,89 | 15,26 | 15,39 | -2,41% | 8.542,00 |
| 19.03.2026 | 15,85 | 15,96 | 15,53 | 15,77 | 0,67% | 10.406,00 |
| 18.03.2026 | 16,09 | 16,19 | 15,67 | 15,67 | -1,32% | 5.888,00 |
| 17.03.2026 | 15,78 | 16,06 | 15,69 | 15,88 | -0,25% | 8.863,00 |
| 16.03.2026 | 15,83 | 15,92 | 15,56 | 15,92 | 1,39% | 6.050,00 |
| 13.03.2026 | 15,75 | 15,89 | 15,53 | 15,70 | -0,24% | 9.232,00 |
| 12.03.2026 | 16,04 | 16,04 | 15,67 | 15,74 | -2,40% | 30.435,00 |
| 11.03.2026 | 15,90 | 16,18 | 15,79 | 16,13 | 1,77% | 5.044,00 |
| 10.03.2026 | 15,90 | 16,22 | 15,81 | 15,85 | -0,43% | 13.869,00 |
| 09.03.2026 | 15,21 | 16,01 | 15,16 | 15,91 | 1,52% | 8.793,00 |
| 06.03.2026 | 15,98 | 16,01 | 15,40 | 15,68 | -1,42% | 8.662,00 |
| 05.03.2026 | 15,96 | 16,17 | 15,75 | 15,90 | -1,27% | 5.972,00 |
| 04.03.2026 | 15,58 | 16,14 | 15,50 | 16,11 | 2,46% | 13.209,00 |
| 03.03.2026 | 15,90 | 15,93 | 15,39 | 15,72 | -2,33% | 17.502,00 |
| 02.03.2026 | 15,39 | 16,15 | 15,39 | 16,09 | -1,68% | 22.808,00 |
| 27.02.2026 | 16,65 | 16,78 | 16,29 | 16,37 | -1,80% | 13.304,00 |
| 26.02.2026 | 16,72 | 16,83 | 16,56 | 16,67 | -0,79% | 8.760,00 |
| 25.02.2026 | 16,71 | 16,81 | 16,70 | 16,80 | 0,57% | 2.464,00 |
| 24.02.2026 | 16,80 | 16,81 | 16,48 | 16,71 | -0,42% | 71.971,00 |
| 23.02.2026 | 16,70 | 16,89 | 16,68 | 16,78 | -0,10% | 17.433,00 |
| 20.02.2026 | 16,62 | 16,86 | 16,59 | 16,79 | 1,28% | 10.774,00 |
| 19.02.2026 | 16,73 | 16,77 | 16,44 | 16,58 | -0,87% | 9.781,00 |
| 18.02.2026 | 16,57 | 16,82 | 16,53 | 16,73 | 1,06% | 14.799,00 |
| 17.02.2026 | 16,44 | 16,58 | 16,38 | 16,55 | 0,16% | 23.620,00 |
| 16.02.2026 | 16,23 | 16,58 | 16,22 | 16,52 | 1,31% | 22.279,00 |
| 13.02.2026 | 16,42 | 16,57 | 16,05 | 16,31 | -1,58% | 26.570,00 |
| 12.02.2026 | 16,81 | 16,94 | 16,41 | 16,57 | -1,29% | 53.036,00 |
| 11.02.2026 | 16,75 | 16,88 | 16,62 | 16,79 | 0,29% | 697,00 |
| 10.02.2026 | 16,81 | 16,93 | 16,72 | 16,74 | -0,55% | 1.738,00 |
| 09.02.2026 | 16,89 | 16,93 | 16,64 | 16,83 | 0,05% | 1.524,00 |
| 06.02.2026 | 16,44 | 16,83 | 16,40 | 16,83 | 2,20% | 9.221,00 |
| 05.02.2026 | 16,84 | 16,91 | 16,20 | 16,46 | -2,04% | 9.270,00 |
| 04.02.2026 | 16,92 | 17,11 | 16,72 | 16,81 | -0,50% | 10.645,00 |
| 03.02.2026 | 16,84 | 16,98 | 16,80 | 16,89 | 0,70% | 6.455,00 |
| 02.02.2026 | 16,11 | 16,81 | 15,97 | 16,77 | 2,46% | 9.231,00 |
| 30.01.2026 | 16,26 | 16,55 | 16,23 | 16,37 | 0,32% | 4.688,00 |
| 29.01.2026 | 16,77 | 16,83 | 15,90 | 16,32 | -2,38% | 53.965,00 |
| 28.01.2026 | 17,13 | 17,14 | 16,70 | 16,72 | -1,50% | 6.996,00 |
| 27.01.2026 | 16,88 | 17,03 | 16,79 | 16,97 | 0,55% | 16.953,00 |
| 26.01.2026 | 16,64 | 16,99 | 16,63 | 16,88 | 1,39% | 4.393,00 |
| 23.01.2026 | 16,90 | 16,90 | 16,60 | 16,65 | -1,54% | 4.495,00 |
| 22.01.2026 | 16,72 | 16,98 | 16,64 | 16,91 | 1,35% | 11.551,00 |
| 21.01.2026 | 16,29 | 16,71 | 16,21 | 16,68 | 1,88% | 6.062,00 |