261,905SEK
-1,17%
Echtzeit-Aktienkurs Nordnet AB
Bid:
Ask:
Aktienkurse zur Nordnet AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 264,80 | 264,80 | 259,20 | 262,20 | -1,06% | 164.700,00 |
| 31.07.2025 | 268,80 | 270,60 | 263,20 | 265,00 | -1,27% | 369.934,00 |
| 30.07.2025 | 263,00 | 269,00 | 262,00 | 268,40 | 7,02% | 162.288,00 |
| 29.07.2025 | 263,20 | 266,80 | 250,80 | 250,80 | -4,71% | 90.377,00 |
| 28.07.2025 | 267,40 | 269,80 | 262,80 | 263,20 | -1,20% | 125.250,00 |
| 25.07.2025 | 265,40 | 267,40 | 263,80 | 266,40 | -0,15% | 111.789,00 |
| 24.07.2025 | 265,80 | 268,00 | 264,60 | 266,80 | 1,29% | 215.241,00 |
| 23.07.2025 | 261,80 | 264,80 | 261,80 | 263,40 | 1,07% | 214.446,00 |
| 22.07.2025 | 260,60 | 262,60 | 258,40 | 260,60 | -0,61% | 327.482,00 |
| 21.07.2025 | 265,40 | 267,40 | 261,00 | 262,20 | -1,43% | 291.694,00 |
| 18.07.2025 | 270,80 | 277,00 | 261,00 | 266,00 | -4,93% | 467.444,00 |
| 17.07.2025 | 276,20 | 279,80 | 275,00 | 279,80 | 1,52% | 145.542,00 |
| 16.07.2025 | 276,00 | 277,80 | 274,60 | 275,60 | -0,43% | 172.818,00 |
| 15.07.2025 | 276,40 | 279,20 | 276,40 | 276,80 | 0,14% | 228.535,00 |
| 14.07.2025 | 272,60 | 276,40 | 270,20 | 276,40 | 0,80% | 188.393,00 |
| 11.07.2025 | 274,80 | 275,00 | 269,00 | 274,20 | -0,36% | 188.300,00 |
| 10.07.2025 | 276,40 | 277,20 | 273,40 | 275,20 | -0,15% | 200.991,00 |
| 09.07.2025 | 271,00 | 276,20 | 270,80 | 275,60 | 1,85% | 269.123,00 |
| 08.07.2025 | 268,20 | 272,80 | 267,60 | 270,60 | 1,27% | 303.692,00 |
| 07.07.2025 | 262,00 | 268,40 | 262,00 | 267,20 | 1,98% | 146.250,00 |
| 04.07.2025 | 263,00 | 264,00 | 260,00 | 262,00 | -0,53% | 129.034,00 |
| 03.07.2025 | 257,20 | 263,40 | 254,60 | 263,40 | 3,05% | 150.189,00 |
| 02.07.2025 | 258,40 | 264,00 | 251,00 | 255,60 | -0,16% | 371.918,00 |
| 01.07.2025 | 257,00 | 257,20 | 254,40 | 256,00 | -0,39% | 157.507,00 |
| 30.06.2025 | 258,00 | 259,20 | 255,60 | 257,00 | 0,23% | 231.002,00 |
| 27.06.2025 | 252,20 | 257,00 | 250,20 | 256,40 | 2,15% | 235.350,00 |
| 26.06.2025 | 256,20 | 258,00 | 249,40 | 251,00 | -1,88% | 279.183,00 |
| 25.06.2025 | 257,00 | 258,00 | 255,00 | 255,80 | 0,00% | 210.395,00 |
| 24.06.2025 | 256,20 | 258,00 | 253,00 | 255,80 | 1,27% | 384.507,00 |
| 23.06.2025 | 250,00 | 252,60 | 246,60 | 252,60 | 0,41% | 212.372,00 |
| 20.06.2025 | 250,79 | 251,81 | 250,28 | 251,56 | 0,62% | - |
| 19.06.2025 | 245,80 | 250,20 | 245,80 | 250,00 | 0,89% | 1.722.655,00 |
| 18.06.2025 | 245,80 | 248,80 | 245,40 | 247,80 | 0,81% | 217.915,00 |
| 17.06.2025 | 247,00 | 247,00 | 244,20 | 245,80 | -0,89% | 287.495,00 |
| 16.06.2025 | 246,80 | 249,60 | 246,40 | 248,00 | 0,49% | 250.999,00 |
| 13.06.2025 | 245,80 | 248,80 | 245,80 | 246,80 | -0,96% | 660.230,00 |
| 12.06.2025 | 249,60 | 252,40 | 248,80 | 249,20 | -0,40% | 356.984,00 |
| 11.06.2025 | 248,40 | 253,00 | 248,40 | 250,20 | 0,72% | 344.459,00 |
| 10.06.2025 | 249,40 | 251,00 | 248,00 | 248,40 | -0,40% | 271.360,00 |
| 09.06.2025 | 250,20 | 252,00 | 248,20 | 249,40 | -0,27% | 355.597,00 |
| 06.06.2025 | 249,36 | 250,31 | 249,18 | 250,08 | 0,11% | - |
| 05.06.2025 | 250,20 | 251,60 | 248,40 | 249,80 | 0,00% | 347.289,00 |
| 04.06.2025 | 253,00 | 254,60 | 245,20 | 249,80 | -0,08% | 504.605,00 |
| 03.06.2025 | 260,40 | 261,00 | 248,20 | 250,00 | -3,85% | 442.322,00 |
| 02.06.2025 | 258,00 | 261,80 | 257,00 | 260,00 | 0,15% | 255.469,00 |
| 30.05.2025 | 258,20 | 261,60 | 257,00 | 259,60 | 1,05% | 629.576,00 |
| 29.05.2025 | 258,47 | 258,90 | 256,81 | 256,90 | -0,35% | - |
| 28.05.2025 | 259,20 | 260,00 | 256,40 | 257,80 | -0,46% | 156.333,00 |
| 27.05.2025 | 263,00 | 264,60 | 258,60 | 259,00 | -1,45% | 252.669,00 |
| 26.05.2025 | 261,00 | 264,80 | 260,60 | 262,80 | 0,92% | 159.627,00 |
| 23.05.2025 | 263,60 | 266,00 | 255,80 | 260,40 | -1,14% | 254.121,00 |
| 22.05.2025 | 267,40 | 267,60 | 261,20 | 263,40 | -1,50% | 283.111,00 |
| 21.05.2025 | 271,00 | 271,40 | 264,00 | 267,40 | -1,33% | 182.484,00 |
| 20.05.2025 | 273,60 | 274,00 | 270,60 | 271,00 | -0,95% | 141.781,00 |
| 19.05.2025 | 272,20 | 273,60 | 270,00 | 273,60 | 0,44% | 275.697,00 |
| 16.05.2025 | 273,00 | 275,80 | 271,20 | 272,40 | 0,15% | 202.604,00 |
| 15.05.2025 | 266,60 | 272,00 | 265,40 | 272,00 | 1,80% | 531.277,00 |
| 14.05.2025 | 266,20 | 267,60 | 264,00 | 267,20 | 0,68% | 337.007,00 |
| 13.05.2025 | 268,40 | 268,40 | 262,20 | 265,40 | -1,04% | 346.534,00 |
| 12.05.2025 | 262,60 | 269,20 | 262,20 | 268,20 | 2,76% | 230.721,00 |
| 09.05.2025 | 268,00 | 268,00 | 260,20 | 261,00 | -2,17% | 218.305,00 |
| 08.05.2025 | 266,40 | 269,00 | 265,40 | 266,80 | 0,30% | 152.835,00 |
| 07.05.2025 | 263,00 | 266,20 | 260,00 | 266,00 | 1,37% | 612.151,00 |
| 06.05.2025 | 264,40 | 265,60 | 260,40 | 262,40 | -1,50% | 340.780,00 |
| 05.05.2025 | 264,20 | 267,40 | 262,40 | 266,40 | 0,83% | 122.844,00 |
| 02.05.2025 | 255,00 | 264,20 | 254,40 | 264,20 | 4,02% | 256.183,00 |
| 30.04.2025 | 256,00 | 258,40 | 253,00 | 254,00 | -0,70% | 278.653,00 |
| 29.04.2025 | 250,40 | 255,80 | 247,80 | 255,80 | -0,54% | 269.249,00 |
| 28.04.2025 | 261,00 | 262,40 | 257,20 | 257,20 | -1,46% | 307.673,00 |
| 25.04.2025 | 257,60 | 261,00 | 254,80 | 261,00 | 2,11% | 313.556,00 |
| 24.04.2025 | 258,40 | 260,00 | 248,20 | 255,60 | 0,00% | 344.406,00 |
| 23.04.2025 | 257,20 | 258,40 | 250,40 | 255,60 | 0,63% | 368.115,00 |
| 22.04.2025 | 253,00 | 254,00 | 248,80 | 254,00 | 0,40% | 476.537,00 |
| 17.04.2025 | 256,00 | 256,00 | 251,40 | 253,00 | -0,63% | 94.276,00 |
| 16.04.2025 | 254,00 | 256,60 | 250,80 | 254,60 | -0,47% | 214.945,00 |
| 15.04.2025 | 252,00 | 256,60 | 246,60 | 255,80 | 3,23% | 272.487,00 |
| 14.04.2025 | 243,20 | 247,80 | 239,80 | 247,80 | 4,38% | 483.654,00 |
| 11.04.2025 | 235,00 | 238,20 | 230,60 | 237,40 | 1,19% | 257.253,00 |
| 10.04.2025 | 245,00 | 246,00 | 233,20 | 234,60 | 5,49% | 402.686,00 |
| 09.04.2025 | 227,40 | 230,00 | 220,00 | 222,40 | -4,88% | 481.211,00 |
| 08.04.2025 | 229,00 | 235,80 | 227,20 | 233,80 | 5,13% | 348.670,00 |
| 07.04.2025 | 208,80 | 235,40 | 205,20 | 222,40 | -1,07% | 564.256,00 |
| 04.04.2025 | 241,60 | 244,00 | 221,20 | 224,80 | -6,49% | 760.568,00 |
| 03.04.2025 | 237,20 | 248,80 | 236,40 | 240,40 | -1,96% | 433.191,00 |
| 02.04.2025 | 238,80 | 245,20 | 236,60 | 245,20 | 2,17% | 290.569,00 |
| 01.04.2025 | 230,80 | 241,20 | 230,80 | 240,00 | 3,45% | 184.727,00 |
| 31.03.2025 | 232,00 | 235,00 | 230,60 | 232,00 | -1,02% | 200.952,00 |
| 28.03.2025 | 233,60 | 235,60 | 232,40 | 234,40 | -0,51% | 112.529,00 |
| 27.03.2025 | 236,80 | 237,00 | 232,20 | 235,60 | -1,01% | 218.607,00 |
| 26.03.2025 | 246,40 | 246,40 | 237,60 | 238,00 | -3,25% | 270.208,00 |
| 25.03.2025 | 242,40 | 246,20 | 239,80 | 246,00 | 1,49% | 159.905,00 |
| 24.03.2025 | 242,80 | 242,80 | 238,60 | 242,40 | 1,08% | 143.861,00 |
| 21.03.2025 | 238,60 | 240,00 | 237,40 | 239,80 | -0,25% | 332.613,00 |
| 20.03.2025 | 242,60 | 243,00 | 237,60 | 240,40 | -0,91% | 344.070,00 |
| 19.03.2025 | 239,60 | 242,60 | 237,40 | 242,60 | 1,00% | 370.208,00 |
| 18.03.2025 | 241,40 | 242,20 | 237,80 | 240,20 | -0,33% | 235.478,00 |
| 17.03.2025 | 242,20 | 243,80 | 238,80 | 241,00 | -0,58% | 263.072,00 |
| 14.03.2025 | 231,80 | 242,40 | 231,40 | 242,40 | 4,57% | 241.160,00 |
| 13.03.2025 | 230,00 | 233,80 | 228,40 | 231,80 | 0,00% | 230.429,00 |
| 12.03.2025 | 230,20 | 234,40 | 229,40 | 231,80 | 1,31% | 198.411,00 |