23,390€
-2,38%
Echtzeit-Aktienkurs Nordnet AB
Bid:
Ask:
Aktienkurse zur Nordnet AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 24,32 | 24,32 | 24,32 | 24,32 | 0,33% | - |
| 14.05.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -1,30% | - |
| 13.05.2025 | 24,56 | 24,56 | 24,56 | 24,56 | 2,50% | - |
| 12.05.2025 | 23,96 | 23,96 | 23,96 | 23,96 | -1,64% | - |
| 09.05.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 0,08% | - |
| 08.05.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 1,76% | - |
| 07.05.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -0,83% | - |
| 06.05.2025 | 24,12 | 24,12 | 24,12 | 24,12 | 0,17% | - |
| 05.05.2025 | 24,08 | 24,08 | 24,08 | 24,08 | 4,15% | - |
| 02.05.2025 | 23,12 | 23,12 | 23,12 | 23,12 | 0,17% | - |
| 30.04.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 1,67% | - |
| 29.04.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -3,32% | - |
| 28.04.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 0,51% | - |
| 25.04.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 0,95% | - |
| 24.04.2025 | 23,14 | 23,14 | 23,14 | 23,14 | -1,11% | - |
| 23.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,18% | - |
| 22.04.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,70% | - |
| 17.04.2025 | 22,74 | 22,74 | 22,74 | 22,74 | 0,80% | - |
| 16.04.2025 | 22,56 | 22,56 | 22,56 | 22,56 | 1,81% | - |
| 15.04.2025 | 22,16 | 22,16 | 22,16 | 22,16 | 2,50% | - |
| 14.04.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 2,17% | - |
| 11.04.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -4,86% | - |
| 10.04.2025 | 20,90 | 22,24 | 20,90 | 22,24 | 6,51% | 150,00 |
| 09.04.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 1,85% | - |
| 08.04.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 7,95% | - |
| 07.04.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -14,23% | - |
| 04.04.2025 | 22,14 | 22,14 | 22,14 | 22,14 | -3,06% | - |
| 03.04.2025 | 22,52 | 22,84 | 22,52 | 22,84 | 3,25% | 56,00 |
| 02.04.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 3,56% | - |
| 01.04.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,28% | - |
| 31.03.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -1,20% | - |
| 28.03.2025 | 21,68 | 21,68 | 21,68 | 21,68 | -1,00% | - |
| 27.03.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -3,18% | - |
| 26.03.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 2,26% | - |
| 25.03.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 1,65% | - |
| 24.03.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 0,18% | - |
| 21.03.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -0,64% | - |
| 20.03.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 0,64% | - |
| 19.03.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -0,18% | - |
| 18.03.2025 | 21,76 | 21,76 | 21,76 | 21,76 | -0,27% | - |
| 17.03.2025 | 21,82 | 21,82 | 21,82 | 21,82 | 4,90% | - |
| 14.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,86% | - |
| 13.03.2025 | 20,98 | 20,98 | 20,98 | 20,98 | 0,38% | - |
| 12.03.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,95% | - |