27,710€
0,69%
Echtzeit-Aktienkurs Nordnet AB
Bid:
Ask:
Aktienkurse zur Nordnet AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 27,53 | 27,63 | 27,49 | 27,57 | 0,18% | - |
| 09.03.2026 | 26,16 | 27,76 | 26,06 | 27,52 | 1,81% | - |
| 06.03.2026 | 27,12 | 27,39 | 26,53 | 27,03 | 0,15% | - |
| 05.03.2026 | 26,83 | 27,39 | 26,72 | 26,99 | -0,22% | - |
| 04.03.2026 | 26,34 | 27,13 | 26,26 | 27,05 | 2,15% | - |
| 03.03.2026 | 26,22 | 26,73 | 25,69 | 26,48 | -0,04% | - |
| 02.03.2026 | 26,21 | 26,75 | 26,12 | 26,49 | -0,71% | - |
| 27.02.2026 | 26,86 | 27,06 | 26,62 | 26,68 | -0,45% | - |
| 26.02.2026 | 26,58 | 26,90 | 26,31 | 26,80 | 0,37% | - |
| 25.02.2026 | 26,52 | 27,03 | 26,52 | 26,70 | 0,79% | - |
| 24.02.2026 | 26,83 | 26,87 | 26,13 | 26,49 | -1,16% | - |
| 23.02.2026 | 27,59 | 27,81 | 26,63 | 26,80 | -3,46% | - |
| 20.02.2026 | 27,48 | 27,89 | 27,46 | 27,76 | 1,02% | - |
| 19.02.2026 | 27,64 | 27,74 | 27,39 | 27,48 | -0,51% | - |
| 18.02.2026 | 27,46 | 27,91 | 27,38 | 27,62 | 0,62% | - |
| 17.02.2026 | 27,54 | 27,77 | 27,31 | 27,45 | -0,80% | - |
| 16.02.2026 | 27,83 | 28,20 | 27,55 | 27,67 | -0,61% | - |
| 13.02.2026 | 27,71 | 28,05 | 27,57 | 27,84 | 0,80% | - |
| 12.02.2026 | 28,09 | 28,43 | 27,62 | 27,62 | -1,00% | - |
| 11.02.2026 | 28,78 | 28,79 | 27,33 | 27,90 | -2,69% | - |
| 10.02.2026 | 28,54 | 28,96 | 28,42 | 28,67 | 0,24% | - |
| 09.02.2026 | 28,34 | 28,62 | 28,18 | 28,60 | 1,56% | - |
| 06.02.2026 | 27,94 | 28,28 | 27,63 | 28,16 | 1,22% | - |
| 05.02.2026 | 28,62 | 28,87 | 27,79 | 27,82 | -2,59% | - |
| 04.02.2026 | 28,53 | 28,75 | 28,26 | 28,56 | 0,78% | - |
| 03.02.2026 | 28,50 | 28,86 | 28,05 | 28,34 | 1,03% | - |
| 02.02.2026 | 27,02 | 28,17 | 26,93 | 28,05 | 2,60% | 3.564,00 |
| 30.01.2026 | 27,87 | 28,03 | 27,25 | 27,34 | -2,46% | - |
| 29.01.2026 | 27,81 | 28,46 | 27,61 | 28,03 | 1,19% | - |
| 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% | - |