24,450€
-0,37%
Echtzeit-Aktienkurs Nordnet AB
Bid:
Ask:
Aktienkurse zur Nordnet AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 24,35 | 24,57 | 24,35 | 24,45 | -0,37% | - |
| 01.10.2025 | 24,54 | 24,54 | 24,54 | 24,54 | 1,24% | - |
| 30.09.2025 | 24,24 | 24,24 | 24,24 | 24,24 | 0,58% | - |
| 29.09.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,07% | - |
| 26.09.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 0,58% | - |
| 25.09.2025 | 24,22 | 24,22 | 24,22 | 24,22 | -2,50% | - |
| 24.09.2025 | 24,84 | 24,84 | 24,84 | 24,84 | -0,16% | - |
| 23.09.2025 | 24,72 | 24,88 | 24,72 | 24,88 | 1,06% | 90,00 |
| 22.09.2025 | 24,62 | 24,62 | 24,62 | 24,62 | -1,76% | - |
| 19.09.2025 | 24,86 | 25,06 | 24,86 | 25,06 | 1,46% | 45,00 |
| 18.09.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,49% | - |
| 17.09.2025 | 24,58 | 24,58 | 24,58 | 24,58 | -1,76% | - |
| 16.09.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 0,32% | - |
| 15.09.2025 | 24,94 | 24,94 | 24,94 | 24,94 | 0,97% | - |
| 12.09.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -1,98% | - |
| 11.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,29% | - |
| 10.09.2025 | 24,88 | 24,88 | 24,88 | 24,88 | -0,08% | - |
| 09.09.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 1,22% | - |
| 08.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | - |
| 05.09.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,49% | - |
| 04.09.2025 | 24,58 | 24,58 | 24,58 | 24,58 | 1,49% | - |
| 03.09.2025 | 24,22 | 24,22 | 24,22 | 24,22 | -1,54% | - |
| 02.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,57% | - |
| 01.09.2025 | 24,74 | 24,74 | 24,74 | 24,74 | -0,48% | - |
| 29.08.2025 | 24,86 | 24,86 | 24,86 | 24,86 | -2,13% | - |
| 28.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,16% | - |
| 27.08.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -0,08% | - |
| 26.08.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 0,87% | - |
| 25.08.2025 | 25,16 | 25,16 | 25,16 | 25,16 | -0,16% | - |
| 22.08.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 1,00% | 450,00 |
| 21.08.2025 | 24,97 | 25,00 | 24,81 | 24,95 | 1,92% | - |
| 20.08.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -0,41% | - |
| 19.08.2025 | 24,58 | 24,58 | 24,58 | 24,58 | 0,41% | - |
| 18.08.2025 | 24,34 | 24,48 | 24,34 | 24,48 | -0,57% | 310,00 |
| 15.08.2025 | 24,62 | 24,62 | 24,62 | 24,62 | 2,16% | - |
| 14.08.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,99% | - |
| 13.08.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 0,66% | - |
| 12.08.2025 | 24,18 | 24,18 | 24,18 | 24,18 | -0,41% | - |
| 11.08.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 0,00% | - |
| 08.08.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 2,02% | - |
| 07.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,08% | - |
| 06.08.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -0,83% | - |
| 05.08.2025 | 24,02 | 24,02 | 24,02 | 24,02 | 2,39% | - |
| 04.08.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 0,26% | - |
| 01.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,34% | - |
| 31.07.2025 | 23,96 | 23,96 | 23,96 | 23,96 | 1,53% | - |
| 30.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,34% | - |
| 29.07.2025 | 23,52 | 23,52 | 23,52 | 23,52 | -1,51% | - |
| 28.07.2025 | 23,88 | 23,88 | 23,88 | 23,88 | 0,67% | - |
| 25.07.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 0,25% | - |
| 24.07.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 0,77% | - |
| 23.07.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 1,12% | - |
| 22.07.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -1,44% | - |
| 21.07.2025 | 23,56 | 23,56 | 23,56 | 23,56 | -3,99% | - |
| 18.07.2025 | 24,54 | 24,54 | 24,54 | 24,54 | 1,24% | - |
| 17.07.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -0,74% | - |
| 16.07.2025 | 24,42 | 24,42 | 24,42 | 24,42 | -0,16% | - |
| 15.07.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 0,33% | - |
| 14.07.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -0,81% | - |
| 11.07.2025 | 24,58 | 24,58 | 24,58 | 24,58 | 0,16% | - |
| 10.07.2025 | 24,54 | 24,54 | 24,54 | 24,54 | 2,00% | - |
| 09.07.2025 | 24,06 | 24,06 | 24,06 | 24,06 | 1,01% | - |
| 08.07.2025 | 23,82 | 23,82 | 23,82 | 23,82 | 3,03% | - |
| 07.07.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -0,26% | - |
| 04.07.2025 | 23,18 | 23,18 | 23,18 | 23,18 | 2,29% | - |
| 03.07.2025 | 22,66 | 22,66 | 22,66 | 22,66 | -0,61% | - |
| 02.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,35% | - |
| 01.07.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -0,78% | - |
| 30.06.2025 | 23,06 | 23,06 | 23,06 | 23,06 | 2,85% | - |
| 27.06.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -2,69% | - |
| 26.06.2025 | 23,04 | 23,04 | 23,04 | 23,04 | 0,17% | - |
| 25.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,70% | - |
| 24.06.2025 | 22,84 | 22,84 | 22,84 | 22,84 | 2,51% | - |
| 23.06.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -1,24% | - |
| 20.06.2025 | 22,56 | 22,56 | 22,56 | 22,56 | 1,62% | - |
| 19.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,09% | - |
| 18.06.2025 | 22,22 | 22,22 | 22,22 | 22,22 | -1,24% | - |
| 17.06.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,18% | - |
| 16.06.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -0,35% | - |
| 13.06.2025 | 22,54 | 22,54 | 22,54 | 22,54 | -0,62% | - |
| 12.06.2025 | 22,68 | 22,68 | 22,68 | 22,68 | 0,53% | - |
| 11.06.2025 | 22,56 | 22,56 | 22,56 | 22,56 | -0,27% | - |
| 10.06.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 0,00% | - |
| 09.06.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -0,09% | - |
| 06.06.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 0,00% | - |
| 05.06.2025 | 22,64 | 22,64 | 22,64 | 22,64 | -0,70% | - |
| 04.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -4,12% | - |
| 03.06.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 1,02% | - |
| 02.06.2025 | 23,54 | 23,54 | 23,54 | 23,54 | -1,18% | - |
| 30.05.2025 | 23,54 | 23,82 | 23,54 | 23,82 | 0,85% | 20,00 |
| 29.05.2025 | 23,62 | 23,62 | 23,62 | 23,62 | 0,08% | - |
| 28.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,32% | - |
| 27.05.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 0,17% | - |
| 26.05.2025 | 24,12 | 24,12 | 24,12 | 24,12 | 0,25% | - |
| 23.05.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -1,47% | - |
| 22.05.2025 | 24,42 | 24,42 | 24,42 | 24,42 | -1,53% | - |
| 21.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 20.05.2025 | 25,02 | 25,20 | 25,02 | 25,20 | 1,78% | 160,00 |
| 19.05.2025 | 24,76 | 24,76 | 24,76 | 24,76 | -1,20% | - |
| 16.05.2025 | 24,84 | 25,06 | 24,84 | 25,06 | 3,04% | 80,00 |