312,549SEK
-1,59%
Echtzeit-Aktienkurs Nordnet AB
Bid:
Ask:
Aktienkurse zur Nordnet AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 310,00 | 314,40 | 309,00 | 311,60 | -1,89% | 270.431,00 |
| 23.04.2026 | 331,00 | 331,00 | 316,60 | 317,60 | -3,17% | 229.132,00 |
| 22.04.2026 | 334,20 | 334,20 | 327,60 | 328,00 | -0,73% | 208.886,00 |
| 21.04.2026 | 333,00 | 334,60 | 323,60 | 330,40 | -2,48% | 385.205,00 |
| 20.04.2026 | 344,00 | 344,20 | 337,20 | 338,80 | -1,57% | 255.873,00 |
| 17.04.2026 | 340,80 | 345,40 | 339,40 | 344,20 | 1,35% | 451.213,00 |
| 16.04.2026 | 347,80 | 348,60 | 339,40 | 339,60 | -2,02% | 381.045,00 |
| 15.04.2026 | 345,00 | 349,00 | 344,20 | 346,60 | 0,70% | 279.436,00 |
| 14.04.2026 | 339,00 | 345,80 | 338,00 | 344,20 | 1,59% | 432.374,00 |
| 13.04.2026 | 329,00 | 338,80 | 327,80 | 338,80 | 2,98% | 229.809,00 |
| 10.04.2026 | 332,00 | 334,40 | 328,60 | 329,00 | -0,42% | 405.558,00 |
| 09.04.2026 | 320,40 | 332,60 | 318,60 | 330,40 | 3,25% | 367.702,00 |
| 08.04.2026 | 318,20 | 321,80 | 315,00 | 320,00 | 3,76% | 265.864,00 |
| 07.04.2026 | 304,80 | 312,80 | 304,60 | 308,40 | 0,72% | 189.858,00 |
| 02.04.2026 | 305,60 | 308,20 | 302,40 | 306,20 | -1,48% | 61.556,00 |
| 01.04.2026 | 310,00 | 313,20 | 307,20 | 310,80 | 1,90% | 202.679,00 |
| 31.03.2026 | 301,00 | 307,80 | 300,20 | 305,00 | 1,94% | 367.265,00 |
| 30.03.2026 | 291,00 | 300,60 | 288,60 | 299,20 | 2,68% | 218.444,00 |
| 27.03.2026 | 295,60 | 296,00 | 291,00 | 291,40 | -1,35% | 138.064,00 |
| 26.03.2026 | 294,80 | 296,60 | 292,00 | 295,40 | -0,47% | 184.395,00 |
| 25.03.2026 | 289,20 | 297,80 | 289,00 | 296,80 | 3,63% | 1.038.248,00 |
| 24.03.2026 | 287,00 | 287,00 | 281,20 | 286,40 | 0,28% | 511.625,00 |
| 23.03.2026 | 282,00 | 292,40 | 276,80 | 285,60 | -0,42% | 432.903,00 |
| 20.03.2026 | 295,40 | 297,40 | 285,60 | 286,80 | -2,58% | 368.698,00 |
| 19.03.2026 | 302,60 | 303,00 | 294,00 | 294,40 | -2,84% | 317.474,00 |
| 18.03.2026 | 301,80 | 305,00 | 300,20 | 303,00 | 0,60% | 162.700,00 |
| 17.03.2026 | 296,40 | 301,80 | 294,80 | 301,20 | 1,62% | 207.579,00 |
| 16.03.2026 | 293,40 | 296,40 | 288,80 | 296,40 | 1,09% | 198.462,00 |
| 13.03.2026 | 287,00 | 296,60 | 287,00 | 293,20 | 0,83% | 237.189,00 |
| 12.03.2026 | 294,80 | 295,60 | 287,20 | 290,80 | -1,56% | 337.914,00 |
| 11.03.2026 | 300,00 | 300,00 | 293,00 | 295,40 | -1,53% | 176.533,00 |
| 10.03.2026 | 293,20 | 301,40 | 292,80 | 300,00 | 3,81% | 418.691,00 |
| 09.03.2026 | 284,00 | 289,40 | 283,40 | 289,00 | 0,56% | 192.896,00 |
| 06.03.2026 | 288,20 | 292,60 | 283,60 | 287,40 | -0,21% | 243.271,00 |
| 05.03.2026 | 289,60 | 292,60 | 286,40 | 288,00 | 0,21% | 216.737,00 |
| 04.03.2026 | 284,00 | 289,60 | 284,00 | 287,40 | 1,13% | 50.394,00 |
| 03.03.2026 | 283,00 | 284,20 | 276,80 | 284,20 | 0,07% | 338.024,00 |
| 02.03.2026 | 279,00 | 285,80 | 279,00 | 284,00 | -0,70% | 238.717,00 |
| 27.02.2026 | 286,60 | 288,60 | 285,00 | 286,00 | -0,21% | 256.387,00 |
| 26.02.2026 | 284,40 | 286,60 | 280,40 | 286,60 | 0,92% | 219.987,00 |
| 25.02.2026 | 282,20 | 288,00 | 282,20 | 284,00 | 0,78% | 193.190,00 |
| 24.02.2026 | 286,20 | 286,40 | 278,80 | 281,80 | -1,54% | 371.919,00 |
| 23.02.2026 | 295,60 | 296,60 | 284,40 | 286,20 | -3,25% | 204.472,00 |
| 20.02.2026 | 293,00 | 296,60 | 292,80 | 295,80 | 1,09% | 384.838,00 |
| 19.02.2026 | 294,20 | 295,20 | 292,20 | 292,60 | -0,48% | 241.145,00 |
| 18.02.2026 | 292,00 | 296,40 | 290,40 | 294,00 | 0,68% | 276.788,00 |
| 17.02.2026 | 293,00 | 294,60 | 290,80 | 292,00 | -0,34% | 213.157,00 |
| 16.02.2026 | 295,20 | 298,60 | 292,00 | 293,00 | -0,75% | 238.009,00 |
| 13.02.2026 | 293,40 | 297,20 | 292,20 | 295,20 | 0,61% | 373.599,00 |
| 12.02.2026 | 294,20 | 300,20 | 293,40 | 293,40 | -0,27% | 528.545,00 |
| 11.02.2026 | 304,00 | 304,80 | 288,40 | 294,20 | -3,22% | 840.687,00 |
| 10.02.2026 | 304,00 | 306,60 | 302,40 | 304,00 | 0,00% | 267.525,00 |
| 09.02.2026 | 300,40 | 304,40 | 300,40 | 304,00 | 1,20% | 169.468,00 |
| 06.02.2026 | 297,40 | 301,00 | 295,20 | 300,40 | 1,01% | 119.182,00 |
| 05.02.2026 | 304,80 | 305,80 | 296,40 | 297,40 | -2,36% | 261.199,00 |
| 04.02.2026 | 300,00 | 304,80 | 297,40 | 304,60 | 1,53% | 261.622,00 |
| 03.02.2026 | 300,80 | 304,20 | 296,00 | 300,00 | 1,28% | 782.908,00 |
| 02.02.2026 | 286,80 | 298,40 | 284,40 | 296,20 | 2,70% | 274.255,00 |
| 30.01.2026 | 298,20 | 298,20 | 288,00 | 288,40 | -1,84% | 541.583,00 |
| 29.01.2026 | 296,80 | 300,60 | 291,60 | 293,80 | 0,88% | 554.720,00 |
| 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 |