31,940€
-0,13%
Echtzeit-Aktienkurs NORDNET AB (PUBL)
Bid:
Ask:
Aktienkurse zur NORDNET AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,08 | 32,43 | 31,88 | 31,95 | -0,28% | - |
| 11.11.2026 | 32,67 | 32,75 | 31,73 | 32,04 | -1,66% | - |
| 10.11.2026 | 32,32 | 32,76 | 32,24 | 32,58 | 0,93% | - |
| 09.11.2026 | 31,19 | 32,36 | 31,11 | 32,28 | 3,86% | - |
| 06.11.2026 | 31,19 | 31,53 | 30,97 | 31,08 | -0,45% | - |
| 05.11.2026 | 31,72 | 31,95 | 31,14 | 31,22 | -1,55% | - |
| 04.11.2026 | 30,40 | 31,80 | 30,40 | 31,71 | 4,14% | - |
| 03.11.2026 | 29,61 | 30,85 | 29,39 | 30,45 | 2,25% | - |
| 02.11.2026 | 30,07 | 30,15 | 29,49 | 29,78 | -0,53% | - |
| 30.10.2026 | 29,76 | 30,15 | 29,51 | 29,94 | 0,44% | - |
| 29.10.2026 | 29,57 | 30,09 | 29,41 | 29,81 | 0,85% | - |
| 28.10.2026 | 29,37 | 29,89 | 29,35 | 29,56 | 0,54% | - |
| 27.10.2026 | 28,97 | 29,49 | 28,91 | 29,40 | 1,48% | - |
| 26.10.2026 | 28,89 | 29,13 | 28,76 | 28,97 | 0,87% | - |
| 23.10.2026 | 29,07 | 29,19 | 28,45 | 28,72 | -1,34% | - |
| 22.10.2026 | 29,71 | 29,83 | 29,04 | 29,11 | -2,84% | - |
| 21.10.2026 | 29,89 | 30,13 | 29,73 | 29,96 | 0,27% | - |
| 20.10.2026 | 29,61 | 30,16 | 29,45 | 29,88 | 1,01% | - |
| 19.10.2026 | 30,44 | 30,57 | 29,58 | 29,58 | -2,34% | - |
| 16.10.2026 | 30,80 | 30,80 | 30,07 | 30,29 | -1,40% | - |
| 15.10.2026 | 30,24 | 30,93 | 30,17 | 30,72 | 0,92% | - |
| 14.10.2026 | 30,80 | 30,90 | 30,37 | 30,44 | -0,98% | - |
| 13.10.2026 | 30,72 | 31,13 | 30,60 | 30,74 | 0,03% | - |
| 12.10.2026 | 30,49 | 30,97 | 30,43 | 30,73 | 0,79% | - |
| 09.10.2026 | 30,33 | 30,66 | 30,05 | 30,49 | 0,86% | - |
| 08.10.2026 | 30,10 | 30,27 | 29,66 | 30,23 | 0,13% | - |
| 07.10.2026 | 30,39 | 30,84 | 30,01 | 30,19 | -0,20% | - |
| 06.10.2026 | 31,04 | 31,37 | 30,22 | 30,25 | -2,51% | - |
| 05.10.2026 | 30,61 | 31,28 | 30,53 | 31,03 | 0,94% | - |
| 02.10.2026 | 30,28 | 30,82 | 29,96 | 30,74 | 1,65% | - |
| 01.10.2026 | 30,10 | 30,52 | 29,85 | 30,24 | 0,87% | - |
| 30.09.2026 | 30,65 | 31,14 | 29,98 | 29,98 | 0,27% | - |
| 29.09.2026 | 29,49 | 30,03 | 29,48 | 29,90 | 1,05% | - |
| 28.09.2026 | 29,09 | 29,81 | 29,02 | 29,59 | 1,13% | - |
| 25.09.2026 | 29,36 | 29,61 | 29,05 | 29,26 | -0,17% | - |
| 24.09.2026 | 29,18 | 29,41 | 28,87 | 29,31 | 0,00% | - |
| 23.09.2026 | 30,27 | 30,37 | 29,17 | 29,31 | -2,50% | - |
| 22.09.2026 | 30,56 | 30,94 | 30,05 | 30,06 | -1,57% | - |
| 21.09.2026 | 29,17 | 30,79 | 29,17 | 30,54 | 5,42% | - |
| 18.09.2026 | 30,18 | 30,29 | 28,76 | 28,97 | -3,91% | - |
| 17.09.2026 | 29,99 | 30,29 | 29,89 | 30,15 | 1,07% | - |
| 16.09.2026 | 30,26 | 30,45 | 29,69 | 29,83 | -0,96% | - |
| 15.09.2026 | 30,45 | 30,47 | 29,75 | 30,12 | -1,31% | - |
| 14.09.2026 | 30,38 | 30,84 | 30,21 | 30,52 | -0,03% | - |
| 11.09.2026 | 30,44 | 30,68 | 30,37 | 30,53 | 0,66% | - |
| 10.09.2026 | 30,74 | 30,99 | 30,31 | 30,33 | -0,91% | - |
| 09.09.2026 | 31,23 | 31,33 | 30,49 | 30,61 | -2,05% | - |
| 08.09.2026 | 31,42 | 31,82 | 31,21 | 31,25 | -0,86% | - |
| 07.09.2026 | 31,90 | 32,01 | 31,47 | 31,52 | -1,47% | - |
| 04.09.2026 | 32,40 | 32,52 | 31,59 | 31,99 | -1,45% | - |
| 03.09.2026 | 31,40 | 32,51 | 31,34 | 32,46 | 3,47% | - |
| 02.09.2026 | 32,13 | 32,18 | 30,91 | 31,37 | -2,37% | - |
| 01.09.2026 | 32,42 | 32,71 | 32,07 | 32,13 | -0,68% | - |
| 31.08.2026 | 32,92 | 33,14 | 32,28 | 32,35 | -1,79% | - |
| 28.08.2026 | 32,81 | 33,16 | 32,66 | 32,94 | 0,52% | - |
| 27.08.2026 | 32,95 | 32,97 | 32,55 | 32,77 | 0,00% | - |
| 26.08.2026 | 33,11 | 33,45 | 32,70 | 32,77 | -1,06% | - |
| 25.08.2026 | 33,27 | 33,42 | 33,02 | 33,12 | -0,24% | - |
| 24.08.2026 | 33,30 | 33,45 | 33,08 | 33,20 | -0,30% | - |
| 21.08.2026 | 32,73 | 33,51 | 32,67 | 33,30 | 2,18% | - |
| 20.08.2026 | 32,50 | 32,76 | 32,31 | 32,59 | 0,06% | - |
| 19.08.2026 | 32,97 | 33,09 | 32,50 | 32,57 | -1,33% | - |
| 18.08.2026 | 33,33 | 33,44 | 32,85 | 33,01 | -1,32% | - |
| 17.08.2026 | 33,18 | 33,77 | 32,94 | 33,45 | 0,94% | - |
| 14.08.2026 | 32,62 | 33,23 | 32,54 | 33,14 | 1,78% | - |
| 13.08.2026 | 32,34 | 32,65 | 32,34 | 32,56 | 1,12% | - |
| 12.08.2026 | 32,32 | 32,49 | 32,19 | 32,20 | 0,00% | - |
| 11.08.2026 | 32,54 | 32,56 | 32,19 | 32,20 | -1,01% | - |
| 10.08.2026 | 32,53 | 32,70 | 32,30 | 32,53 | -0,31% | - |
| 07.08.2026 | 32,57 | 32,90 | 32,07 | 32,63 | 0,06% | - |
| 06.08.2026 | 32,96 | 33,09 | 32,41 | 32,61 | -0,79% | - |
| 05.08.2026 | 32,84 | 33,07 | 32,48 | 32,87 | 0,21% | - |
| 04.08.2026 | 32,86 | 33,19 | 32,63 | 32,80 | 0,06% | - |
| 03.08.2026 | 33,59 | 33,62 | 32,65 | 32,78 | -1,59% | - |
| 31.07.2026 | 33,70 | 33,72 | 33,09 | 33,31 | -0,80% | - |
| 30.07.2026 | 32,71 | 33,62 | 32,61 | 33,58 | 3,01% | - |
| 29.07.2026 | 33,04 | 33,41 | 32,59 | 32,60 | -1,21% | - |
| 28.07.2026 | 32,98 | 33,19 | 32,41 | 33,00 | -0,42% | - |
| 27.07.2026 | 33,43 | 33,64 | 32,97 | 33,14 | 0,27% | - |
| 24.07.2026 | 32,49 | 33,19 | 32,38 | 33,05 | 1,57% | - |
| 23.07.2026 | 33,15 | 33,23 | 32,21 | 32,54 | -2,02% | - |
| 22.07.2026 | 33,21 | 33,57 | 33,09 | 33,21 | -0,12% | - |
| 21.07.2026 | 33,02 | 33,27 | 32,71 | 33,25 | 1,53% | - |
| 20.07.2026 | 33,32 | 33,32 | 32,73 | 32,75 | -1,86% | - |
| 17.07.2026 | 33,32 | 34,33 | 32,71 | 33,37 | 0,15% | 5.900,00 |
| 16.07.2026 | 33,52 | 33,74 | 33,08 | 33,32 | -0,95% | - |
| 15.07.2026 | 33,84 | 33,86 | 33,34 | 33,64 | 0,06% | - |
| 14.07.2026 | 32,82 | 33,93 | 32,72 | 33,62 | 2,66% | - |
| 13.07.2026 | 32,94 | 33,19 | 32,59 | 32,75 | -1,83% | - |
| 10.07.2026 | 33,46 | 33,54 | 32,67 | 33,36 | -0,30% | - |
| 09.07.2026 | 33,19 | 33,57 | 32,80 | 33,46 | 1,46% | - |
| 08.07.2026 | 33,34 | 33,49 | 32,24 | 32,98 | -1,32% | - |
| 07.07.2026 | 34,02 | 34,07 | 33,24 | 33,42 | -2,11% | - |
| 06.07.2026 | 33,39 | 34,20 | 33,35 | 34,14 | 2,18% | - |
| 03.07.2026 | 33,45 | 33,53 | 33,09 | 33,41 | 0,36% | - |
| 02.07.2026 | 32,79 | 33,37 | 32,64 | 33,29 | 1,34% | - |
| 01.07.2026 | 33,25 | 33,33 | 32,76 | 32,85 | -1,50% | - |
| 30.06.2026 | 32,95 | 33,45 | 32,91 | 33,35 | 1,18% | - |
| 29.06.2026 | 32,52 | 33,38 | 32,36 | 32,96 | 1,79% | - |
| 26.06.2026 | 31,90 | 32,79 | 31,88 | 32,38 | 0,43% | - |