30,610€
-1,83%
Echtzeit-Aktienkurs NORDNET AB (PUBL)
Bid:
Ask:
Aktienkurse zur NORDNET AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 31,97 | 32,57 | 31,95 | 32,24 | 1,48% | - |
| 24.06.2026 | 32,26 | 32,26 | 31,55 | 31,77 | -1,12% | - |
| 23.06.2026 | 32,01 | 32,29 | 31,78 | 32,13 | -0,65% | - |
| 22.06.2026 | 31,86 | 32,45 | 31,84 | 32,34 | 1,73% | - |
| 19.06.2026 | 31,93 | 32,07 | 31,77 | 31,79 | -0,66% | - |
| 18.06.2026 | 32,01 | 32,41 | 31,61 | 32,00 | 0,66% | - |
| 17.06.2026 | 32,22 | 32,50 | 31,53 | 31,79 | -1,12% | - |
| 16.06.2026 | 32,58 | 33,19 | 32,13 | 32,15 | -1,53% | - |
| 15.06.2026 | 33,44 | 33,52 | 32,47 | 32,65 | -0,94% | - |
| 12.06.2026 | 31,75 | 33,23 | 31,69 | 32,96 | 3,26% | - |
| 11.06.2026 | 31,02 | 31,94 | 30,80 | 31,92 | 3,37% | - |
| 10.06.2026 | 31,31 | 31,42 | 30,44 | 30,88 | -1,72% | - |
| 09.06.2026 | 31,79 | 32,19 | 30,96 | 31,42 | -1,07% | - |
| 08.06.2026 | 30,83 | 32,05 | 30,77 | 31,76 | 2,58% | - |
| 05.06.2026 | 30,57 | 32,15 | 30,57 | 30,96 | 1,51% | 4.386,00 |
| 04.06.2026 | 29,24 | 30,63 | 29,16 | 30,50 | 4,24% | - |
| 03.06.2026 | 29,56 | 30,33 | 29,23 | 29,26 | -1,12% | - |
| 02.06.2026 | 29,66 | 29,86 | 29,32 | 29,59 | -0,10% | - |
| 01.06.2026 | 29,92 | 30,00 | 29,25 | 29,62 | -0,80% | - |
| 29.05.2026 | 29,52 | 30,23 | 29,48 | 29,86 | 1,63% | - |
| 28.05.2026 | 29,83 | 29,88 | 29,25 | 29,38 | -2,23% | - |
| 27.05.2026 | 30,16 | 30,45 | 29,94 | 30,05 | -0,33% | - |
| 26.05.2026 | 30,12 | 30,37 | 29,92 | 30,15 | -0,43% | - |
| 25.05.2026 | 30,06 | 30,33 | 29,81 | 30,28 | 2,54% | - |
| 22.05.2026 | 29,21 | 29,86 | 29,09 | 29,53 | 0,89% | - |
| 21.05.2026 | 28,88 | 29,41 | 28,76 | 29,27 | 0,79% | - |
| 20.05.2026 | 27,93 | 29,26 | 27,90 | 29,04 | 3,68% | - |
| 19.05.2026 | 27,79 | 28,40 | 27,75 | 28,01 | 0,29% | - |
| 18.05.2026 | 27,08 | 27,99 | 26,98 | 27,93 | 2,16% | - |
| 15.05.2026 | 27,54 | 27,90 | 27,32 | 27,34 | -1,94% | - |
| 14.05.2026 | 27,94 | 28,14 | 27,83 | 27,88 | -0,07% | - |
| 13.05.2026 | 27,98 | 28,21 | 27,45 | 27,90 | -0,07% | - |
| 12.05.2026 | 28,06 | 28,13 | 27,70 | 27,92 | -0,92% | - |
| 11.05.2026 | 28,17 | 28,27 | 28,02 | 28,18 | -0,49% | - |
| 08.05.2026 | 28,61 | 28,75 | 28,14 | 28,32 | -0,88% | - |
| 07.05.2026 | 29,10 | 29,20 | 28,52 | 28,57 | -1,75% | - |
| 06.05.2026 | 29,25 | 29,79 | 28,82 | 29,08 | 0,55% | - |
| 05.05.2026 | 27,85 | 28,95 | 27,81 | 28,92 | 3,84% | - |
| 04.05.2026 | 28,47 | 28,49 | 27,69 | 27,85 | -1,73% | - |
| 30.04.2026 | 27,59 | 28,43 | 27,55 | 28,34 | 2,61% | - |
| 29.04.2026 | 28,48 | 28,52 | 27,62 | 27,62 | -2,71% | - |
| 28.04.2026 | 27,68 | 28,57 | 27,58 | 28,39 | -0,56% | - |
| 27.04.2026 | 28,81 | 28,86 | 28,21 | 28,55 | -1,28% | - |
| 24.04.2026 | 29,17 | 29,17 | 28,58 | 28,92 | -0,86% | - |
| 23.04.2026 | 30,18 | 30,46 | 28,80 | 29,17 | -4,14% | - |
| 22.04.2026 | 30,77 | 30,92 | 30,29 | 30,43 | 0,03% | - |