22,960€
-3,20%
Echtzeit-Aktienkurs Nordnet AB
Bid:
Ask:
Aktienkurse zur Nordnet AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 23,49 | 23,63 | 23,17 | 23,35 | -1,18% | - |
| 31.07.2025 | 24,08 | 24,25 | 23,55 | 23,63 | -1,66% | - |
| 30.07.2025 | 23,76 | 24,08 | 23,48 | 24,03 | 1,26% | - |
| 29.07.2025 | 23,73 | 23,92 | 23,65 | 23,73 | 0,34% | - |
| 28.07.2025 | 24,12 | 24,17 | 23,58 | 23,65 | -1,21% | - |
| 25.07.2025 | 23,81 | 23,95 | 23,54 | 23,94 | 0,63% | - |
| 24.07.2025 | 23,91 | 23,96 | 23,63 | 23,79 | -0,50% | - |
| 23.07.2025 | 23,70 | 23,93 | 23,51 | 23,91 | 2,01% | - |
| 22.07.2025 | 23,32 | 23,46 | 23,04 | 23,44 | 0,39% | - |
| 21.07.2025 | 23,65 | 23,81 | 23,28 | 23,35 | -1,18% | - |
| 18.07.2025 | 24,76 | 24,78 | 23,18 | 23,63 | -4,25% | - |
| 17.07.2025 | 24,60 | 24,70 | 24,31 | 24,68 | 0,49% | - |
| 16.07.2025 | 24,43 | 24,60 | 24,23 | 24,56 | 0,12% | - |
| 15.07.2025 | 24,69 | 24,80 | 24,51 | 24,53 | -0,49% | - |
| 14.07.2025 | 24,31 | 24,69 | 24,14 | 24,65 | 0,53% | - |
| 11.07.2025 | 24,62 | 24,64 | 24,14 | 24,52 | -0,73% | - |
| 10.07.2025 | 24,73 | 24,88 | 24,55 | 24,70 | -0,36% | - |
| 09.07.2025 | 24,22 | 24,80 | 24,20 | 24,79 | 2,23% | - |
| 08.07.2025 | 23,98 | 24,45 | 23,97 | 24,25 | 1,59% | - |
| 07.07.2025 | 23,25 | 24,03 | 23,22 | 23,87 | 3,07% | - |
| 04.07.2025 | 23,24 | 23,44 | 23,12 | 23,16 | -0,60% | - |
| 03.07.2025 | 22,80 | 23,41 | 22,63 | 23,30 | 2,10% | - |
| 02.07.2025 | 22,98 | 23,56 | 22,46 | 22,82 | -0,26% | - |
| 01.07.2025 | 23,02 | 23,11 | 22,80 | 22,88 | -0,61% | - |
| 30.06.2025 | 23,15 | 23,33 | 22,88 | 23,02 | -0,43% | - |
| 27.06.2025 | 22,56 | 23,16 | 22,49 | 23,12 | 2,39% | - |
| 26.06.2025 | 23,17 | 23,36 | 22,47 | 22,58 | -2,29% | - |
| 25.06.2025 | 23,16 | 23,33 | 23,04 | 23,11 | -0,22% | - |
| 24.06.2025 | 23,15 | 23,24 | 22,80 | 23,16 | 1,58% | - |
| 23.06.2025 | 22,50 | 22,82 | 22,20 | 22,80 | 0,97% | - |
| 20.06.2025 | 22,73 | 22,85 | 22,48 | 22,58 | -0,09% | - |
| 19.06.2025 | 22,24 | 22,67 | 22,14 | 22,60 | 0,85% | - |
| 18.06.2025 | 22,32 | 22,53 | 22,27 | 22,41 | 0,67% | - |
| 17.06.2025 | 22,50 | 22,58 | 22,26 | 22,26 | -1,50% | - |
| 16.06.2025 | 22,59 | 22,77 | 22,48 | 22,60 | 0,31% | - |
| 13.06.2025 | 22,51 | 22,70 | 22,41 | 22,53 | -1,74% | - |
| 12.06.2025 | 22,71 | 23,11 | 22,70 | 22,93 | 0,66% | - |
| 11.06.2025 | 22,67 | 23,04 | 22,65 | 22,78 | 0,31% | - |
| 10.06.2025 | 22,73 | 22,91 | 22,64 | 22,71 | 0,00% | - |
| 09.06.2025 | 22,78 | 22,95 | 22,65 | 22,71 | -0,31% | - |
| 06.06.2025 | 22,74 | 22,85 | 22,71 | 22,78 | 0,40% | - |
| 05.06.2025 | 22,73 | 22,96 | 22,65 | 22,69 | -0,48% | - |
| 04.06.2025 | 22,96 | 23,02 | 22,43 | 22,80 | -0,31% | - |
| 03.06.2025 | 23,89 | 23,97 | 22,68 | 22,87 | -4,59% | - |
| 02.06.2025 | 23,61 | 24,13 | 23,58 | 23,97 | 0,84% | - |
| 30.05.2025 | 23,61 | 24,07 | 23,57 | 23,77 | 0,76% | - |
| 29.05.2025 | 23,81 | 23,84 | 23,51 | 23,59 | 0,04% | - |
| 28.05.2025 | 23,69 | 23,84 | 23,53 | 23,58 | -0,80% | - |
| 27.05.2025 | 24,28 | 24,44 | 23,69 | 23,77 | -2,30% | - |
| 26.05.2025 | 24,33 | 24,52 | 24,13 | 24,33 | 1,33% | - |
| 23.05.2025 | 24,17 | 24,48 | 23,60 | 24,01 | -0,66% | - |
| 22.05.2025 | 24,50 | 24,69 | 24,06 | 24,17 | -1,19% | - |
| 21.05.2025 | 24,90 | 24,94 | 24,37 | 24,46 | -1,92% | - |
| 20.05.2025 | 25,15 | 25,20 | 24,86 | 24,94 | -1,15% | - |
| 19.05.2025 | 24,85 | 25,23 | 24,68 | 25,23 | 0,88% | - |
| 16.05.2025 | 24,95 | 25,28 | 24,83 | 25,01 | 0,36% | - |
| 15.05.2025 | 24,38 | 24,96 | 24,34 | 24,92 | 1,84% | - |
| 14.05.2025 | 24,34 | 24,61 | 24,33 | 24,47 | 0,53% | - |
| 13.05.2025 | 24,67 | 24,77 | 24,19 | 24,34 | -1,93% | - |
| 12.05.2025 | 24,19 | 24,82 | 23,97 | 24,82 | 3,81% | - |
| 09.05.2025 | 24,51 | 24,61 | 23,81 | 23,91 | -2,05% | - |
| 08.05.2025 | 24,49 | 24,63 | 24,29 | 24,41 | -0,12% | - |
| 07.05.2025 | 24,03 | 24,44 | 23,86 | 24,44 | 1,88% | - |
| 06.05.2025 | 24,20 | 24,24 | 23,89 | 23,99 | -1,03% | - |
| 05.05.2025 | 24,20 | 24,44 | 24,10 | 24,24 | -0,08% | - |
| 02.05.2025 | 23,33 | 24,28 | 23,18 | 24,26 | 4,48% | - |
| 30.04.2025 | 23,16 | 23,22 | 22,79 | 23,22 | -0,17% | - |
| 29.04.2025 | 23,53 | 23,65 | 22,62 | 23,26 | -1,57% | - |
| 28.04.2025 | 23,61 | 23,83 | 23,51 | 23,63 | -0,63% | - |
| 25.04.2025 | 23,53 | 23,81 | 23,34 | 23,78 | 1,28% | - |
| 24.04.2025 | 23,21 | 23,73 | 23,12 | 23,48 | 0,82% | - |
| 23.04.2025 | 23,67 | 23,77 | 22,94 | 23,29 | -0,21% | - |
| 22.04.2025 | 22,93 | 23,47 | 22,68 | 23,34 | 0,60% | - |
| 17.04.2025 | 22,83 | 23,37 | 22,64 | 23,20 | 2,70% | - |
| 16.04.2025 | 22,47 | 23,02 | 22,45 | 22,59 | -1,48% | - |
| 15.04.2025 | 22,22 | 23,09 | 22,22 | 22,93 | 3,29% | - |
| 14.04.2025 | 21,88 | 22,42 | 21,74 | 22,20 | 1,65% | - |
| 11.04.2025 | 21,41 | 21,93 | 20,75 | 21,84 | 2,39% | - |
| 10.04.2025 | 22,04 | 22,46 | 20,74 | 21,33 | -4,56% | - |
| 09.04.2025 | 20,36 | 22,52 | 19,89 | 22,35 | 8,87% | - |
| 08.04.2025 | 20,81 | 21,59 | 20,23 | 20,53 | 1,01% | - |
| 07.04.2025 | 19,47 | 21,43 | 18,61 | 20,33 | 0,32% | - |
| 04.04.2025 | 22,21 | 22,46 | 20,05 | 20,26 | -8,94% | 160,00 |
| 03.04.2025 | 22,21 | 23,23 | 22,19 | 22,25 | -2,46% | - |
| 02.04.2025 | 22,14 | 22,84 | 21,92 | 22,81 | 2,79% | - |
| 01.04.2025 | 21,52 | 22,33 | 21,34 | 22,19 | 3,11% | - |
| 31.03.2025 | 21,41 | 21,65 | 21,26 | 21,52 | -0,28% | - |
| 28.03.2025 | 21,67 | 21,79 | 21,47 | 21,58 | -0,87% | 300,00 |
| 27.03.2025 | 21,86 | 21,89 | 21,46 | 21,77 | -0,77% | - |
| 26.03.2025 | 22,71 | 22,79 | 21,87 | 21,94 | -3,52% | - |
| 25.03.2025 | 22,17 | 22,77 | 22,04 | 22,74 | 2,39% | - |
| 24.03.2025 | 21,99 | 22,24 | 21,75 | 22,21 | 1,83% | - |
| 21.03.2025 | 21,80 | 21,91 | 21,66 | 21,81 | -0,05% | - |
| 20.03.2025 | 21,96 | 22,09 | 21,49 | 21,82 | -0,82% | - |
| 19.03.2025 | 21,82 | 22,07 | 21,59 | 22,00 | 0,64% | - |
| 18.03.2025 | 21,92 | 22,04 | 21,63 | 21,86 | -0,50% | - |
| 17.03.2025 | 21,90 | 22,15 | 21,70 | 21,97 | -0,23% | - |
| 14.03.2025 | 20,98 | 22,06 | 20,92 | 22,02 | 5,56% | - |
| 13.03.2025 | 21,08 | 21,16 | 20,80 | 20,86 | -1,09% | - |
| 12.03.2025 | 21,14 | 21,30 | 20,88 | 21,09 | -0,05% | - |