293,355SEK
8,09%
Echtzeit-Aktienkurs Nordnet AB
Bid:
Ask:
Aktienkurse zur Nordnet AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 271,10 | 291,68 | 270,97 | 291,25 | 7,31% | - |
| 27.01.2026 | 270,20 | 274,60 | 269,60 | 271,40 | 0,44% | 471.890,00 |
| 26.01.2026 | 269,20 | 271,80 | 267,20 | 270,20 | 0,15% | 229.066,00 |
| 23.01.2026 | 272,20 | 272,40 | 269,20 | 269,80 | -0,52% | 147.230,00 |
| 22.01.2026 | 275,40 | 276,20 | 271,20 | 271,20 | 0,44% | 184.066,00 |
| 21.01.2026 | 269,40 | 271,40 | 265,80 | 270,00 | 0,22% | 198.093,00 |
| 20.01.2026 | 268,20 | 270,00 | 265,00 | 269,40 | 0,00% | 255.421,00 |
| 19.01.2026 | 272,80 | 274,60 | 268,40 | 269,40 | -2,67% | 229.458,00 |
| 16.01.2026 | 274,80 | 277,80 | 273,60 | 276,80 | 0,95% | 445.405,00 |
| 15.01.2026 | 269,00 | 275,00 | 266,60 | 274,20 | 2,08% | 287.739,00 |
| 14.01.2026 | 270,40 | 271,00 | 265,60 | 268,60 | -0,81% | 1.177.675,00 |
| 13.01.2026 | 271,00 | 273,40 | 269,40 | 270,80 | -0,07% | 230.181,00 |
| 12.01.2026 | 265,60 | 273,00 | 265,40 | 271,00 | 1,27% | 215.720,00 |
| 09.01.2026 | 273,40 | 273,80 | 264,00 | 267,60 | 1,29% | 542.491,00 |
| 08.01.2026 | 264,20 | 265,40 | 261,40 | 264,20 | -0,08% | 208.400,00 |
| 07.01.2026 | 266,00 | 268,00 | 262,60 | 264,40 | -1,44% | 244.088,00 |
| 06.01.2026 | 267,35 | 268,78 | 266,40 | 268,25 | 0,69% | - |
| 05.01.2026 | 270,00 | 271,00 | 266,00 | 266,40 | -1,19% | 125.415,00 |
| 02.01.2026 | 270,20 | 271,00 | 265,80 | 269,60 | -0,22% | 139.489,00 |
| 30.12.2025 | 269,00 | 270,60 | 267,60 | 270,20 | 0,45% | 159.343,00 |
| 29.12.2025 | 269,40 | 269,60 | 267,20 | 269,00 | -0,15% | 96.328,00 |
| 23.12.2025 | 266,20 | 270,60 | 265,20 | 269,40 | 1,20% | 192.981,00 |
| 22.12.2025 | 265,40 | 266,40 | 263,00 | 266,20 | 0,30% | 170.811,00 |
| 19.12.2025 | 264,80 | 266,80 | 263,40 | 265,40 | 0,23% | 490.137,00 |
| 18.12.2025 | 263,00 | 264,80 | 260,40 | 264,80 | 0,68% | 329.094,00 |
| 17.12.2025 | 264,80 | 264,80 | 261,20 | 263,00 | -0,30% | 391.769,00 |
| 16.12.2025 | 263,60 | 265,40 | 262,60 | 263,80 | 0,08% | 544.037,00 |
| 15.12.2025 | 260,60 | 264,00 | 260,60 | 263,60 | 1,07% | 340.395,00 |
| 12.12.2025 | 263,40 | 265,80 | 259,80 | 260,80 | -0,99% | 318.408,00 |
| 11.12.2025 | 262,40 | 264,00 | 259,00 | 263,40 | 0,46% | 265.869,00 |
| 10.12.2025 | 261,20 | 262,40 | 259,20 | 262,20 | 0,15% | 153.332,00 |
| 09.12.2025 | 261,00 | 264,60 | 260,80 | 261,80 | 0,61% | 373.289,00 |
| 08.12.2025 | 261,20 | 262,40 | 260,20 | 260,20 | -0,38% | 229.558,00 |
| 05.12.2025 | 261,00 | 262,60 | 260,20 | 261,20 | 0,08% | 261.222,00 |
| 04.12.2025 | 261,80 | 262,80 | 259,20 | 261,00 | 0,46% | 221.542,00 |
| 03.12.2025 | 263,80 | 263,80 | 257,60 | 259,80 | -1,52% | 372.764,00 |
| 02.12.2025 | 265,40 | 267,00 | 262,00 | 263,80 | -0,60% | 261.106,00 |
| 01.12.2025 | 271,00 | 271,00 | 264,20 | 265,40 | -2,07% | 278.841,00 |
| 28.11.2025 | 275,00 | 275,20 | 271,00 | 271,00 | -1,31% | 496.332,00 |
| 27.11.2025 | 272,00 | 274,60 | 271,60 | 274,60 | 1,10% | 135.830,00 |
| 26.11.2025 | 263,20 | 271,60 | 263,00 | 271,60 | -0,22% | 280.231,00 |
| 25.11.2025 | 272,00 | 273,00 | 269,60 | 272,20 | 0,07% | 146.092,00 |
| 24.11.2025 | 270,60 | 273,20 | 270,40 | 272,00 | 0,97% | 158.434,00 |
| 21.11.2025 | 267,80 | 272,00 | 267,00 | 269,40 | -1,25% | 214.204,00 |
| 20.11.2025 | 271,40 | 275,20 | 270,40 | 272,80 | 1,79% | 124.070,00 |
| 19.11.2025 | 268,40 | 269,40 | 266,60 | 268,00 | -0,15% | 184.997,00 |
| 18.11.2025 | 268,00 | 270,80 | 267,20 | 268,40 | -1,25% | 195.369,00 |
| 17.11.2025 | 272,80 | 273,60 | 270,20 | 271,80 | -0,37% | 117.406,00 |
| 14.11.2025 | 277,60 | 278,20 | 267,60 | 272,80 | -2,43% | 279.263,00 |
| 13.11.2025 | 282,40 | 284,20 | 279,60 | 279,60 | -0,92% | 106.244,00 |
| 12.11.2025 | 281,60 | 284,20 | 280,20 | 282,20 | 0,21% | 175.872,00 |
| 11.11.2025 | 275,60 | 281,60 | 275,60 | 281,60 | 2,40% | 244.051,00 |
| 10.11.2025 | 274,80 | 275,60 | 273,60 | 275,00 | 1,40% | 73.939,00 |
| 07.11.2025 | 273,20 | 274,60 | 268,00 | 271,20 | -0,95% | 147.939,00 |
| 06.11.2025 | 277,60 | 278,20 | 273,60 | 273,80 | -1,58% | 175.368,00 |
| 05.11.2025 | 278,60 | 278,60 | 275,20 | 278,20 | -0,22% | 174.748,00 |
| 04.11.2025 | 279,00 | 279,00 | 271,80 | 278,80 | -0,21% | 203.322,00 |
| 03.11.2025 | 275,00 | 280,00 | 274,40 | 279,40 | 1,60% | 176.905,00 |
| 31.10.2025 | 278,80 | 279,80 | 275,00 | 275,00 | -1,22% | 73.562,00 |
| 30.10.2025 | 277,40 | 279,20 | 275,80 | 278,40 | 0,36% | 81.380,00 |
| 29.10.2025 | 279,00 | 280,40 | 277,20 | 277,40 | -0,57% | 80.583,00 |
| 28.10.2025 | 280,60 | 281,20 | 278,20 | 279,00 | -0,29% | 170.500,00 |
| 27.10.2025 | 279,80 | 281,00 | 277,80 | 279,80 | 0,36% | 111.505,00 |
| 24.10.2025 | 278,20 | 283,60 | 278,20 | 278,80 | 0,22% | 315.494,00 |
| 23.10.2025 | 277,20 | 280,80 | 276,20 | 278,20 | 0,22% | 185.713,00 |
| 22.10.2025 | 274,00 | 281,00 | 272,60 | 277,60 | 1,24% | 184.445,00 |
| 21.10.2025 | 270,00 | 278,60 | 262,00 | 274,20 | -4,66% | 1.159.627,00 |
| 20.10.2025 | 282,00 | 288,00 | 281,80 | 287,60 | 2,35% | 127.503,00 |
| 17.10.2025 | 287,00 | 287,00 | 277,20 | 281,00 | -1,75% | 172.323,00 |
| 16.10.2025 | 287,00 | 288,60 | 283,20 | 286,00 | -0,28% | 85.002,00 |
| 15.10.2025 | 289,40 | 289,40 | 286,20 | 286,80 | -0,90% | 145.306,00 |
| 14.10.2025 | 290,20 | 290,20 | 286,20 | 289,40 | -0,28% | 129.476,00 |
| 13.10.2025 | 285,20 | 290,20 | 283,80 | 290,20 | 2,04% | 149.681,00 |
| 10.10.2025 | 286,80 | 288,20 | 282,60 | 284,40 | -0,70% | 100.810,00 |
| 09.10.2025 | 283,00 | 286,40 | 282,60 | 286,40 | 1,63% | 150.354,00 |
| 08.10.2025 | 280,20 | 284,00 | 280,20 | 281,80 | 0,57% | 167.330,00 |
| 07.10.2025 | 281,80 | 284,60 | 279,60 | 280,20 | -0,28% | 124.497,00 |
| 06.10.2025 | 276,00 | 284,80 | 276,00 | 281,00 | 2,11% | 273.866,00 |
| 03.10.2025 | 270,80 | 277,60 | 269,80 | 275,20 | 2,00% | 472.205,00 |
| 02.10.2025 | 268,00 | 269,80 | 267,60 | 269,80 | 0,90% | 179.337,00 |
| 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 |