369,345SEK
1,41%
Echtzeit-Aktienkurs Nordnet AB
Bid:
Ask:
Aktienkurse zur Nordnet AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 366,32 | 368,37 | 363,69 | 367,82 | 0,99% | - |
| 08.07.2026 | 369,60 | 369,80 | 357,40 | 364,20 | -1,46% | 207.742,00 |
| 07.07.2026 | 371,40 | 375,60 | 367,40 | 369,60 | -1,86% | 220.477,00 |
| 06.07.2026 | 370,60 | 376,60 | 370,60 | 376,60 | 2,11% | 206.325,00 |
| 03.07.2026 | 368,40 | 369,60 | 365,20 | 368,80 | 0,22% | 107.909,00 |
| 02.07.2026 | 364,80 | 368,80 | 361,80 | 368,00 | 1,21% | 178.541,00 |
| 01.07.2026 | 368,40 | 368,40 | 363,20 | 363,60 | -1,30% | 211.512,00 |
| 30.06.2026 | 365,80 | 370,80 | 365,00 | 368,40 | 1,15% | 176.362,00 |
| 29.06.2026 | 361,20 | 370,40 | 358,00 | 364,20 | 1,73% | 160.628,00 |
| 26.06.2026 | 356,62 | 362,14 | 354,87 | 358,00 | -0,04% | - |
| 25.06.2026 | 354,47 | 360,26 | 353,93 | 358,14 | 1,37% | - |
| 24.06.2026 | 356,74 | 356,74 | 350,04 | 353,32 | -0,78% | - |
| 23.06.2026 | 352,40 | 356,08 | 350,88 | 356,08 | -0,03% | - |
| 22.06.2026 | 350,38 | 356,19 | 350,27 | 356,17 | 1,38% | - |
| 19.06.2026 | 351,80 | 352,54 | 350,15 | 351,30 | -0,14% | - |
| 18.06.2026 | 350,20 | 353,60 | 347,00 | 351,80 | 0,69% | 756.993,00 |
| 17.06.2026 | 350,80 | 353,80 | 343,00 | 349,40 | -0,40% | 404.698,00 |
| 16.06.2026 | 358,00 | 361,80 | 350,80 | 350,80 | -1,18% | 430.164,00 |
| 15.06.2026 | 360,00 | 361,20 | 353,40 | 355,00 | -0,73% | 417.289,00 |
| 12.06.2026 | 354,80 | 362,20 | 353,60 | 357,60 | 3,47% | 356.565,00 |
| 11.06.2026 | 339,40 | 346,80 | 338,00 | 345,60 | 1,83% | 75.499,00 |
| 10.06.2026 | 341,60 | 343,60 | 334,00 | 339,40 | -0,64% | 86.419,00 |
| 09.06.2026 | 345,40 | 350,60 | 341,60 | 341,60 | -1,44% | 171.118,00 |
| 08.06.2026 | 338,00 | 348,20 | 336,40 | 346,60 | 1,64% | 198.596,00 |
| 05.06.2026 | 341,40 | 349,80 | 337,80 | 341,00 | 2,65% | 515.858,00 |
| 04.06.2026 | 315,00 | 332,20 | 315,00 | 332,20 | 3,88% | 457.848,00 |
| 03.06.2026 | 320,00 | 329,40 | 317,80 | 319,80 | -0,25% | 452.480,00 |
| 02.06.2026 | 319,40 | 322,80 | 317,80 | 320,60 | 0,38% | 241.681,00 |
| 01.06.2026 | 323,00 | 323,20 | 317,00 | 319,40 | -1,11% | 219.236,00 |
| 29.05.2026 | 320,40 | 325,40 | 319,00 | 323,00 | 1,76% | 532.028,00 |
| 28.05.2026 | 324,20 | 324,20 | 316,60 | 317,40 | -2,28% | 172.859,00 |
| 27.05.2026 | 326,40 | 329,00 | 323,00 | 324,80 | -0,49% | 270.192,00 |
| 26.05.2026 | 326,60 | 329,00 | 324,40 | 326,40 | -0,24% | 236.126,00 |
| 25.05.2026 | 322,80 | 327,40 | 322,80 | 327,20 | 1,55% | 117.689,00 |
| 22.05.2026 | 317,20 | 324,00 | 315,80 | 322,20 | 2,03% | 284.245,00 |
| 21.05.2026 | 314,40 | 317,60 | 313,20 | 315,80 | 0,45% | 106.482,00 |
| 20.05.2026 | 306,00 | 317,60 | 303,80 | 314,40 | 2,41% | 235.442,00 |
| 19.05.2026 | 304,20 | 310,60 | 304,20 | 307,00 | 0,99% | 132.113,00 |
| 18.05.2026 | 300,60 | 306,20 | 298,40 | 304,00 | 1,13% | 210.034,00 |
| 15.05.2026 | 305,80 | 305,80 | 300,20 | 300,60 | -0,27% | 214.844,00 |
| 13.05.2026 | 306,20 | 307,20 | 299,60 | 301,40 | -0,53% | 92.585,00 |
| 12.05.2026 | 303,60 | 306,40 | 301,60 | 303,00 | -1,05% | 178.669,00 |
| 11.05.2026 | 306,80 | 307,40 | 304,40 | 306,20 | 0,07% | 219.483,00 |
| 08.05.2026 | 310,60 | 312,40 | 305,80 | 306,00 | -2,24% | 185.070,00 |
| 07.05.2026 | 317,40 | 317,40 | 311,60 | 313,00 | -0,70% | 284.332,00 |
| 06.05.2026 | 312,80 | 321,80 | 312,00 | 315,20 | 0,77% | 452.807,00 |
| 05.05.2026 | 304,40 | 312,80 | 303,80 | 312,80 | 3,23% | 328.853,00 |
| 04.05.2026 | 303,00 | 304,00 | 300,60 | 303,00 | 0,00% | 295.054,00 |
| 30.04.2026 | 301,00 | 304,40 | 298,00 | 303,00 | 0,07% | 110.682,00 |
| 29.04.2026 | 309,00 | 309,00 | 300,60 | 302,80 | -2,01% | 202.667,00 |
| 28.04.2026 | 300,00 | 309,80 | 298,40 | 309,00 | 0,32% | 411.395,00 |
| 27.04.2026 | 311,20 | 311,60 | 304,80 | 308,00 | -1,16% | 273.468,00 |
| 24.04.2026 | 310,00 | 314,40 | 309,00 | 311,60 | -1,89% | 270.042,00 |
| 23.04.2026 | 331,00 | 331,00 | 316,60 | 317,60 | -3,17% | 229.116,00 |
| 22.04.2026 | 334,20 | 334,20 | 327,60 | 328,00 | -0,73% | 208.927,00 |
| 21.04.2026 | 333,00 | 334,60 | 323,60 | 330,40 | -2,48% | 385.865,00 |
| 20.04.2026 | 344,00 | 344,20 | 337,20 | 338,80 | -1,57% | 255.736,00 |
| 17.04.2026 | 340,80 | 345,40 | 339,40 | 344,20 | 1,35% | 451.328,00 |
| 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% | 432.424,00 |
| 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% | 405.462,00 |
| 09.04.2026 | 320,40 | 332,60 | 318,60 | 330,40 | 3,25% | 367.641,00 |
| 08.04.2026 | 318,20 | 321,80 | 315,00 | 320,00 | 3,76% | 265.804,00 |
| 07.04.2026 | 304,80 | 312,80 | 304,60 | 308,40 | 0,72% | 189.038,00 |
| 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% | 203.320,00 |
| 31.03.2026 | 301,00 | 307,80 | 300,20 | 305,00 | 1,94% | 366.996,00 |
| 30.03.2026 | 291,00 | 300,60 | 288,60 | 299,20 | 2,68% | 218.258,00 |
| 27.03.2026 | 295,60 | 296,00 | 291,00 | 291,40 | -1,35% | 137.955,00 |
| 26.03.2026 | 294,80 | 296,60 | 292,00 | 295,40 | -0,47% | 184.235,00 |
| 25.03.2026 | 289,20 | 297,80 | 289,00 | 296,80 | 3,63% | 1.036.167,00 |
| 24.03.2026 | 287,00 | 287,00 | 281,20 | 286,40 | 0,28% | 511.173,00 |
| 23.03.2026 | 282,00 | 292,40 | 276,80 | 285,60 | -0,42% | 430.257,00 |
| 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% | 317.391,00 |
| 18.03.2026 | 301,80 | 305,00 | 300,20 | 303,00 | 0,60% | 162.526,00 |
| 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% | 236.612,00 |
| 12.03.2026 | 294,80 | 295,60 | 287,20 | 290,80 | -1,56% | 336.570,00 |
| 11.03.2026 | 300,00 | 300,00 | 293,00 | 295,40 | -1,53% | 175.627,00 |
| 10.03.2026 | 293,20 | 301,40 | 292,80 | 300,00 | 3,81% | 418.136,00 |
| 09.03.2026 | 281,40 | 289,40 | 280,40 | 289,00 | 0,56% | 313.757,00 |
| 06.03.2026 | 288,20 | 292,60 | 283,60 | 287,40 | -0,21% | 242.538,00 |
| 05.03.2026 | 289,60 | 292,60 | 286,40 | 288,00 | 0,21% | 216.223,00 |
| 04.03.2026 | 283,80 | 289,60 | 282,40 | 287,40 | 1,13% | 313.995,00 |
| 03.03.2026 | 283,00 | 284,20 | 276,80 | 284,20 | 0,35% | 338.830,00 |
| 02.03.2026 | 279,00 | 285,80 | 279,00 | 283,20 | -0,98% | 240.890,00 |
| 27.02.2026 | 286,60 | 288,60 | 285,00 | 286,00 | -0,21% | 261.834,00 |
| 26.02.2026 | 284,40 | 286,60 | 280,40 | 286,60 | 0,92% | 230.666,00 |
| 25.02.2026 | 282,20 | 288,00 | 282,20 | 284,00 | 0,78% | 193.200,00 |
| 24.02.2026 | 286,20 | 286,40 | 278,80 | 281,80 | -1,54% | 378.888,00 |
| 23.02.2026 | 295,60 | 296,60 | 284,40 | 286,20 | -3,25% | 312.081,00 |
| 20.02.2026 | 293,00 | 296,60 | 292,80 | 295,80 | 1,09% | 390.799,00 |
| 19.02.2026 | 294,20 | 295,20 | 292,20 | 292,60 | -0,48% | 244.013,00 |
| 18.02.2026 | 292,00 | 296,40 | 290,40 | 294,00 | 0,68% | 277.905,00 |
| 17.02.2026 | 293,00 | 294,60 | 290,80 | 292,00 | -0,34% | 220.854,00 |
| 16.02.2026 | 295,20 | 298,60 | 292,00 | 293,00 | -0,75% | 238.009,00 |