28,310€
2,50%
Echtzeit-Aktienkurs Nordnet AB
Bid:
Ask:
Aktienkurse zur Nordnet AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 27,81 | 27,87 | 27,81 | 27,82 | 0,43% | - |
| 28.01.2026 | 25,84 | 27,77 | 25,78 | 27,70 | 8,12% | 7.520,00 |
| 27.01.2026 | 25,54 | 25,91 | 25,44 | 25,62 | 0,95% | - |
| 26.01.2026 | 25,51 | 25,69 | 25,30 | 25,38 | -0,08% | - |
| 23.01.2026 | 25,54 | 25,91 | 25,40 | 25,40 | -0,31% | - |
| 22.01.2026 | 25,62 | 26,03 | 25,48 | 25,48 | -0,39% | - |
| 21.01.2026 | 25,16 | 25,69 | 24,98 | 25,58 | 2,57% | - |
| 20.01.2026 | 25,02 | 25,23 | 24,70 | 24,94 | -0,64% | - |
| 19.01.2026 | 25,44 | 25,61 | 25,04 | 25,10 | -3,16% | - |
| 16.01.2026 | 25,57 | 25,94 | 25,54 | 25,92 | 1,65% | - |
| 15.01.2026 | 25,21 | 25,69 | 24,92 | 25,50 | 1,63% | - |
| 14.01.2026 | 25,23 | 25,32 | 24,78 | 25,09 | -0,75% | - |
| 13.01.2026 | 25,37 | 25,57 | 25,18 | 25,28 | -0,43% | 120,00 |
| 12.01.2026 | 24,95 | 25,51 | 24,79 | 25,39 | 1,89% | - |
| 09.01.2026 | 25,15 | 25,50 | 24,60 | 24,92 | 1,38% | - |
| 08.01.2026 | 24,54 | 24,69 | 24,29 | 24,58 | 0,24% | - |
| 07.01.2026 | 24,89 | 24,95 | 24,47 | 24,52 | -1,37% | - |
| 06.01.2026 | 24,90 | 24,96 | 24,74 | 24,86 | 0,49% | - |
| 05.01.2026 | 25,11 | 25,14 | 24,68 | 24,74 | -0,80% | - |
| 02.01.2026 | 24,91 | 25,08 | 24,59 | 24,94 | 2,05% | - |
| 30.12.2025 | 24,86 | 24,97 | 24,44 | 24,44 | -0,24% | - |
| 29.12.2025 | 25,09 | 25,11 | 24,50 | 24,50 | 1,58% | - |
| 23.12.2025 | 24,51 | 25,02 | 24,12 | 24,12 | -1,71% | - |
| 22.12.2025 | 24,44 | 24,56 | 24,24 | 24,54 | 0,45% | - |
| 19.12.2025 | 24,26 | 24,44 | 24,16 | 24,43 | 1,75% | - |
| 18.12.2025 | 24,02 | 24,25 | 24,01 | 24,01 | 1,14% | - |
| 17.12.2025 | 24,13 | 24,22 | 23,74 | 23,74 | -1,58% | - |
| 16.12.2025 | 24,07 | 24,25 | 24,01 | 24,12 | 1,94% | - |
| 15.12.2025 | 24,06 | 24,19 | 23,66 | 23,66 | -0,84% | - |
| 12.12.2025 | 24,27 | 24,45 | 23,84 | 23,86 | -1,73% | - |
| 11.12.2025 | 24,17 | 24,28 | 24,13 | 24,28 | 1,21% | - |
| 10.12.2025 | 24,03 | 24,06 | 23,84 | 23,99 | 1,65% | - |
| 09.12.2025 | 23,87 | 24,25 | 23,60 | 23,60 | -0,88% | - |
| 08.12.2025 | 23,74 | 23,97 | 23,72 | 23,81 | 1,84% | - |
| 05.12.2025 | 23,84 | 23,96 | 23,38 | 23,38 | -1,64% | - |
| 04.12.2025 | 23,83 | 24,00 | 23,67 | 23,77 | 1,49% | - |
| 03.12.2025 | 24,18 | 24,19 | 23,42 | 23,42 | -1,35% | - |
| 02.12.2025 | 24,29 | 24,33 | 23,74 | 23,74 | -0,50% | - |
| 01.12.2025 | 24,65 | 24,69 | 23,86 | 23,86 | -2,29% | - |
| 28.11.2025 | 24,95 | 25,05 | 24,42 | 24,42 | -2,01% | - |
| 27.11.2025 | 24,60 | 24,95 | 24,58 | 24,92 | 2,89% | - |
| 26.11.2025 | 24,95 | 24,97 | 23,86 | 24,22 | -0,82% | - |
| 25.11.2025 | 24,66 | 24,87 | 24,42 | 24,42 | 0,58% | - |
| 24.11.2025 | 24,66 | 24,89 | 24,28 | 24,28 | 0,25% | - |
| 21.11.2025 | 24,43 | 24,70 | 24,19 | 24,22 | -0,66% | - |
| 20.11.2025 | 24,66 | 25,03 | 24,34 | 24,38 | 1,16% | - |
| 18.11.2025 | 24,41 | 24,67 | 24,10 | 24,10 | -1,55% | - |
| 17.11.2025 | 24,71 | 24,95 | 24,48 | 24,48 | 0,74% | - |
| 14.11.2025 | 25,57 | 25,59 | 24,30 | 24,30 | -4,63% | - |
| 13.11.2025 | 25,84 | 25,99 | 25,48 | 25,48 | 0,39% | - |
| 12.11.2025 | 25,74 | 26,01 | 25,38 | 25,38 | 0,32% | - |
| 11.11.2025 | 25,09 | 25,75 | 25,08 | 25,30 | 2,35% | - |
| 10.11.2025 | 24,68 | 25,15 | 24,67 | 24,72 | 2,57% | - |
| 07.11.2025 | 24,88 | 24,92 | 24,10 | 24,10 | -1,63% | - |
| 06.11.2025 | 25,40 | 25,46 | 24,50 | 24,50 | -2,23% | - |
| 05.11.2025 | 25,04 | 25,50 | 24,99 | 25,06 | 1,62% | - |
| 04.11.2025 | 24,95 | 25,49 | 24,66 | 24,66 | -0,64% | - |
| 03.11.2025 | 25,07 | 25,60 | 24,82 | 24,82 | 0,65% | - |
| 31.10.2025 | 25,46 | 25,68 | 24,66 | 24,66 | -1,67% | - |
| 30.10.2025 | 25,44 | 25,58 | 25,08 | 25,08 | -0,95% | - |
| 29.10.2025 | 25,58 | 25,74 | 25,32 | 25,32 | 0,72% | - |
| 28.10.2025 | 25,63 | 25,78 | 25,14 | 25,14 | -2,10% | - |
| 27.10.2025 | 25,69 | 25,73 | 25,45 | 25,68 | 2,31% | - |
| 24.10.2025 | 25,69 | 26,01 | 25,10 | 25,10 | -0,95% | - |
| 23.10.2025 | 25,47 | 25,73 | 25,30 | 25,34 | 0,24% | - |
| 22.10.2025 | 25,01 | 25,74 | 24,95 | 25,28 | 1,69% | - |
| 21.10.2025 | 26,21 | 26,21 | 23,86 | 24,86 | -3,42% | - |
| 20.10.2025 | 25,69 | 26,28 | 25,65 | 25,74 | 2,14% | - |
| 17.10.2025 | 25,62 | 25,97 | 25,04 | 25,20 | -1,10% | - |
| 16.10.2025 | 25,92 | 26,11 | 25,48 | 25,48 | -1,47% | - |
| 15.10.2025 | 26,44 | 26,50 | 25,77 | 25,86 | -0,08% | - |
| 14.10.2025 | 26,18 | 26,39 | 25,88 | 25,88 | -0,38% | - |
| 13.10.2025 | 25,84 | 26,43 | 25,66 | 25,98 | 1,33% | - |
| 10.10.2025 | 25,96 | 26,11 | 25,54 | 25,64 | 0,23% | - |
| 09.10.2025 | 25,73 | 25,96 | 25,58 | 25,58 | -0,74% | - |
| 08.10.2025 | 25,58 | 25,83 | 25,56 | 25,77 | 1,22% | - |
| 07.10.2025 | 25,63 | 25,99 | 25,46 | 25,46 | 0,71% | - |
| 06.10.2025 | 24,96 | 25,91 | 24,94 | 25,28 | 2,93% | - |
| 03.10.2025 | 24,41 | 25,20 | 24,40 | 24,56 | 2,25% | - |
| 02.10.2025 | 24,47 | 24,57 | 24,02 | 24,02 | -0,08% | - |
| 01.10.2025 | 24,65 | 24,73 | 24,04 | 24,04 | -1,15% | - |
| 30.09.2025 | 24,32 | 24,83 | 24,31 | 24,32 | -0,25% | - |
| 29.09.2025 | 24,28 | 24,49 | 24,26 | 24,38 | 0,58% | - |
| 26.09.2025 | 24,58 | 24,62 | 24,19 | 24,24 | 0,41% | - |
| 25.09.2025 | 24,32 | 24,65 | 24,14 | 24,14 | 0,92% | - |
| 24.09.2025 | 24,91 | 24,93 | 23,92 | 23,92 | -2,13% | - |
| 23.09.2025 | 24,85 | 25,05 | 24,44 | 24,44 | -0,16% | - |
| 22.09.2025 | 24,73 | 24,93 | 24,48 | 24,48 | -0,85% | - |
| 19.09.2025 | 24,98 | 25,03 | 24,55 | 24,69 | -0,44% | - |
| 18.09.2025 | 24,89 | 25,27 | 24,80 | 24,80 | -0,56% | - |
| 17.09.2025 | 24,77 | 24,97 | 24,75 | 24,94 | -0,08% | - |
| 16.09.2025 | 25,18 | 25,28 | 24,68 | 24,96 | 0,89% | - |
| 15.09.2025 | 25,07 | 25,39 | 24,74 | 24,74 | 0,16% | - |
| 12.09.2025 | 24,89 | 25,11 | 24,70 | 24,70 | -0,40% | - |
| 11.09.2025 | 25,32 | 25,42 | 24,80 | 24,80 | -1,35% | - |
| 10.09.2025 | 25,09 | 25,44 | 25,07 | 25,14 | 2,03% | - |
| 09.09.2025 | 24,96 | 25,07 | 24,64 | 24,64 | 0,24% | - |
| 08.09.2025 | 24,67 | 25,08 | 24,53 | 24,58 | 1,49% | - |
| 05.09.2025 | 24,90 | 25,03 | 24,22 | 24,22 | -2,54% | - |
| 04.09.2025 | 24,72 | 24,86 | 24,56 | 24,85 | 2,43% | - |