28,380€
9,32%
Echtzeit-Aktienkurs Nordnet AB
Bid:
Ask:
Aktienkurse zur Nordnet AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 27,73 | 28,35 | 27,64 | 28,24 | 8,78% | - |
| 28.01.2026 | 25,96 | 25,96 | 25,96 | 25,96 | 2,29% | - |
| 27.01.2026 | 25,38 | 25,38 | 25,38 | 25,38 | -0,78% | - |
| 26.01.2026 | 25,46 | 25,58 | 25,46 | 25,58 | 0,31% | 100,00 |
| 23.01.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,24% | - |
| 22.01.2026 | 25,44 | 25,44 | 25,44 | 25,44 | 1,52% | - |
| 21.01.2026 | 25,06 | 25,06 | 25,06 | 25,06 | 0,72% | - |
| 20.01.2026 | 24,88 | 24,88 | 24,88 | 24,88 | -2,05% | - |
| 19.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,31% | - |
| 16.01.2026 | 25,48 | 25,48 | 25,48 | 25,48 | 1,76% | - |
| 15.01.2026 | 25,04 | 25,04 | 25,04 | 25,04 | -0,63% | - |
| 14.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,02% | - |
| 13.01.2026 | 25,26 | 25,46 | 25,26 | 25,46 | 2,83% | 300,00 |
| 12.01.2026 | 24,76 | 24,76 | 24,76 | 24,76 | -0,56% | - |
| 09.01.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 1,97% | - |
| 08.01.2026 | 24,42 | 24,42 | 24,42 | 24,42 | -1,37% | - |
| 07.01.2026 | 24,76 | 24,76 | 24,76 | 24,76 | 0,16% | - |
| 06.01.2026 | 24,72 | 24,72 | 24,72 | 24,72 | -0,88% | - |
| 05.01.2026 | 24,94 | 24,94 | 24,94 | 24,94 | 0,73% | - |
| 02.01.2026 | 24,76 | 24,76 | 24,76 | 24,76 | -0,08% | - |
| 30.12.2025 | 24,78 | 24,78 | 24,78 | 24,78 | -0,48% | - |
| 29.12.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 2,05% | - |
| 23.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,33% | - |
| 22.12.2025 | 24,32 | 24,32 | 24,32 | 24,32 | 0,75% | - |
| 19.12.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 1,00% | - |
| 18.12.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,50% | - |
| 17.12.2025 | 24,02 | 24,02 | 24,02 | 24,02 | 0,42% | - |
| 16.12.2025 | 23,92 | 23,92 | 23,92 | 23,92 | 0,08% | - |
| 15.12.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,08% | - |
| 12.12.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 0,50% | - |
| 11.12.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 0,59% | - |
| 10.12.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,76% | - |
| 09.12.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 0,25% | - |
| 08.12.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -0,17% | - |
| 05.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,25% | - |
| 04.12.2025 | 23,76 | 23,76 | 23,76 | 23,76 | -1,08% | - |
| 03.12.2025 | 24,02 | 24,02 | 24,02 | 24,02 | -0,50% | - |
| 02.12.2025 | 24,16 | 24,16 | 24,14 | 24,14 | -1,71% | - |
| 01.12.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -1,05% | - |
| 28.11.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 1,31% | - |
| 27.11.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,73% | - |
| 26.11.2025 | 24,68 | 24,68 | 24,68 | 24,68 | 0,24% | - |
| 25.11.2025 | 24,62 | 24,62 | 24,62 | 24,62 | 0,57% | - |
| 24.11.2025 | 24,48 | 24,48 | 24,48 | 24,48 | 0,08% | - |
| 21.11.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 0,33% | - |
| 20.11.2025 | 24,38 | 24,38 | 24,38 | 24,38 | 0,25% | - |
| 19.11.2025 | 24,32 | 24,32 | 24,32 | 24,32 | -0,25% | - |
| 18.11.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -1,14% | - |
| 17.11.2025 | 24,66 | 24,66 | 24,66 | 24,66 | -3,22% | - |
| 14.11.2025 | 25,48 | 25,48 | 25,48 | 25,48 | -0,70% | - |
| 13.11.2025 | 25,66 | 25,66 | 25,66 | 25,66 | 0,23% | - |
| 12.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,81% | - |
| 11.11.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,65% | - |
| 10.11.2025 | 24,74 | 24,74 | 24,74 | 24,74 | 0,08% | - |
| 07.11.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -1,67% | - |
| 06.11.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 0,08% | - |
| 05.11.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -0,55% | - |
| 04.11.2025 | 25,26 | 25,26 | 25,26 | 25,26 | 0,72% | - |
| 03.11.2025 | 25,08 | 25,08 | 25,08 | 25,08 | -2,26% | - |
| 31.10.2025 | 25,66 | 25,66 | 25,66 | 25,66 | 1,34% | - |
| 30.10.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -0,55% | - |
| 29.10.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -1,16% | - |
| 28.10.2025 | 25,54 | 25,76 | 25,54 | 25,76 | 1,18% | 15,00 |
| 27.10.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -0,16% | - |
| 24.10.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,71% | - |
| 23.10.2025 | 25,32 | 25,32 | 25,32 | 25,32 | 1,61% | - |
| 22.10.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 2,89% | - |
| 21.10.2025 | 26,08 | 26,08 | 24,22 | 24,22 | -4,95% | 222,00 |
| 20.10.2025 | 25,48 | 25,48 | 25,48 | 25,48 | -1,01% | - |
| 17.10.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -0,46% | - |
| 16.10.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -1,67% | - |
| 15.10.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,38% | - |
| 14.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 13.10.2025 | 25,70 | 25,80 | 25,70 | 25,80 | -0,15% | 300,00 |
| 10.10.2025 | 25,84 | 25,84 | 25,84 | 25,84 | 0,86% | - |
| 09.10.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 0,47% | - |
| 08.10.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,16% | - |
| 07.10.2025 | 25,54 | 25,54 | 25,54 | 25,54 | 2,90% | - |
| 06.10.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 2,14% | - |
| 03.10.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,16% | - |
| 02.10.2025 | 24,26 | 24,26 | 24,26 | 24,26 | -1,14% | - |
| 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 | -0,08% | - |
| 11.09.2025 | 25,34 | 25,44 | 24,59 | 24,72 | -0,64% | - |
| 10.09.2025 | 24,88 | 24,88 | 24,88 | 24,88 | -0,16% | - |
| 09.09.2025 | 25,04 | 25,06 | 24,82 | 24,92 | -0,44% | - |
| 08.09.2025 | 24,65 | 25,08 | 24,60 | 25,03 | 1,34% | - |
| 05.09.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,49% | - |