268,059SEK
-1,81%
Echtzeit-Aktienkurs Nordnet AB
Bid:
Ask:
Aktienkurse zur Nordnet AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 273,40 | 273,40 | 267,40 | 267,40 | -2,05% | 123.273,00 |
| 30.09.2025 | 269,00 | 274,20 | 269,00 | 273,00 | 1,56% | 280.555,00 |
| 29.09.2025 | 267,00 | 269,60 | 267,00 | 268,80 | 0,83% | 215.710,00 |
| 26.09.2025 | 270,60 | 271,20 | 265,60 | 266,60 | -1,04% | 259.900,00 |
| 25.09.2025 | 268,40 | 271,80 | 268,20 | 269,40 | 0,37% | 148.372,00 |
| 24.09.2025 | 275,00 | 275,00 | 268,40 | 268,40 | -2,47% | 167.943,00 |
| 23.09.2025 | 274,40 | 276,00 | 270,20 | 275,20 | 0,36% | 192.462,00 |
| 22.09.2025 | 274,00 | 275,20 | 270,80 | 274,20 | 0,29% | 140.987,00 |
| 19.09.2025 | 275,40 | 276,40 | 271,60 | 273,40 | -0,73% | 342.410,00 |
| 18.09.2025 | 272,80 | 277,60 | 272,80 | 275,40 | 1,25% | 175.461,00 |
| 17.09.2025 | 272,00 | 275,20 | 270,80 | 272,00 | 0,52% | 146.617,00 |
| 16.09.2025 | 274,40 | 276,40 | 270,20 | 270,60 | -1,38% | 142.411,00 |
| 15.09.2025 | 273,80 | 277,40 | 272,80 | 274,40 | 0,22% | 122.013,00 |
| 12.09.2025 | 272,40 | 275,00 | 271,20 | 273,80 | 0,96% | 308.276,00 |
| 11.09.2025 | 277,80 | 278,40 | 269,60 | 271,20 | -2,31% | 165.743,00 |
| 10.09.2025 | 275,80 | 278,40 | 275,80 | 277,60 | 1,09% | 191.829,00 |
| 09.09.2025 | 275,20 | 275,40 | 271,80 | 274,60 | -0,29% | 87.026,00 |
| 08.09.2025 | 270,00 | 275,60 | 270,00 | 275,40 | 1,70% | 119.514,00 |
| 05.09.2025 | 273,60 | 274,80 | 269,40 | 270,80 | -0,73% | 141.744,00 |
| 04.09.2025 | 271,40 | 273,80 | 270,20 | 272,80 | 0,52% | 76.856,00 |
| 03.09.2025 | 268,60 | 272,00 | 265,20 | 271,40 | 1,72% | 240.618,00 |
| 02.09.2025 | 276,80 | 276,80 | 265,20 | 266,80 | -2,27% | 311.615,00 |
| 01.09.2025 | 275,40 | 276,40 | 271,20 | 273,00 | -0,87% | 369.917,00 |
| 29.08.2025 | 278,00 | 278,20 | 274,20 | 275,40 | -0,51% | 230.621,00 |
| 28.08.2025 | 283,20 | 284,20 | 274,00 | 276,80 | -1,98% | 168.830,00 |
| 27.08.2025 | 284,40 | 287,00 | 280,80 | 282,40 | -0,35% | 199.446,00 |
| 26.08.2025 | 284,20 | 285,00 | 280,60 | 283,40 | -0,21% | 192.031,00 |
| 25.08.2025 | 281,60 | 285,00 | 281,60 | 284,00 | 0,64% | 89.784,00 |
| 22.08.2025 | 279,00 | 282,40 | 278,60 | 282,20 | 1,22% | 114.021,00 |
| 21.08.2025 | 279,00 | 279,40 | 276,80 | 278,80 | 0,07% | 115.716,00 |
| 20.08.2025 | 276,20 | 278,60 | 274,80 | 278,60 | 0,58% | 80.931,00 |
| 19.08.2025 | 276,00 | 279,00 | 275,80 | 277,00 | 0,36% | 134.725,00 |
| 18.08.2025 | 274,20 | 276,00 | 273,60 | 276,00 | 0,88% | 132.454,00 |
| 15.08.2025 | 274,60 | 275,60 | 272,60 | 273,60 | -0,22% | 116.458,00 |
| 14.08.2025 | 271,60 | 274,40 | 271,20 | 274,20 | 1,11% | 102.914,00 |
| 13.08.2025 | 273,00 | 275,20 | 271,20 | 271,20 | 0,07% | 107.260,00 |
| 12.08.2025 | 271,40 | 273,00 | 270,00 | 271,00 | -0,15% | 320.929,00 |
| 11.08.2025 | 272,40 | 272,60 | 269,00 | 271,40 | 0,22% | 82.802,00 |
| 08.08.2025 | 271,80 | 273,00 | 270,20 | 270,80 | -0,73% | 122.680,00 |
| 07.08.2025 | 268,60 | 273,20 | 268,20 | 272,80 | 2,02% | 175.507,00 |
| 06.08.2025 | 267,00 | 270,20 | 265,40 | 267,40 | 0,60% | 161.605,00 |
| 05.08.2025 | 269,40 | 272,40 | 265,00 | 265,80 | -0,97% | 153.304,00 |
| 04.08.2025 | 262,40 | 269,80 | 262,40 | 268,40 | 2,36% | 296.196,00 |
| 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 |