2,000€
7,53%
Echtzeit-Aktienkurs NORDHEALTH AS NK 1
Bid:
Ask:
Aktienkurse zur NORDHEALTH AS NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 2,05 | 2,18 | 2,00 | 2,00 | 7,53% | - |
| 14.08.2026 | 2,07 | 2,09 | 1,86 | 1,86 | -2,62% | - |
| 13.08.2026 | 2,07 | 2,11 | 1,91 | 1,91 | -1,04% | - |
| 12.08.2026 | 2,08 | 2,09 | 1,93 | 1,93 | 0,00% | - |
| 11.08.2026 | 2,06 | 2,09 | 1,93 | 1,93 | 0,52% | - |
| 10.08.2026 | 2,11 | 2,12 | 1,92 | 1,92 | 0,00% | - |
| 07.08.2026 | 2,11 | 2,14 | 1,92 | 1,92 | 0,00% | - |
| 06.08.2026 | 2,10 | 2,13 | 1,92 | 1,92 | -1,03% | - |
| 05.08.2026 | 2,16 | 2,20 | 1,94 | 1,94 | -2,51% | - |
| 04.08.2026 | 2,18 | 2,38 | 1,99 | 1,99 | 0,00% | - |
| 03.08.2026 | 2,22 | 2,23 | 1,99 | 1,99 | -10,36% | - |
| 31.07.2026 | 2,22 | 2,24 | 2,21 | 2,22 | -0,45% | - |
| 30.07.2026 | 2,24 | 2,26 | 2,21 | 2,23 | 0,45% | - |
| 29.07.2026 | 2,22 | 2,24 | 2,22 | 2,22 | 0,00% | - |
| 28.07.2026 | 2,26 | 2,27 | 2,20 | 2,22 | -1,77% | - |
| 27.07.2026 | 2,28 | 2,28 | 2,24 | 2,26 | -0,88% | - |
| 24.07.2026 | 2,24 | 2,29 | 2,23 | 2,28 | 1,79% | - |
| 23.07.2026 | 2,06 | 2,27 | 2,06 | 2,24 | 1,36% | - |
| 22.07.2026 | 2,16 | 2,22 | 2,14 | 2,21 | 3,27% | - |
| 21.07.2026 | 2,10 | 2,17 | 2,08 | 2,14 | 2,64% | - |
| 20.07.2026 | 2,07 | 2,10 | 2,05 | 2,09 | 1,71% | - |
| 17.07.2026 | 2,05 | 2,07 | 2,04 | 2,05 | 7,89% | - |
| 16.07.2026 | 2,00 | 2,07 | 1,90 | 1,90 | -4,28% | - |
| 15.07.2026 | 2,00 | 2,01 | 1,96 | 1,99 | -0,75% | - |
| 14.07.2026 | 2,09 | 2,12 | 1,98 | 2,00 | -3,61% | - |
| 13.07.2026 | 2,13 | 2,18 | 2,05 | 2,08 | -2,12% | - |
| 10.07.2026 | 2,03 | 2,20 | 2,02 | 2,12 | 10,42% | - |
| 09.07.2026 | 2,22 | 2,24 | 1,92 | 1,92 | -7,69% | - |
| 08.07.2026 | 2,21 | 2,23 | 2,08 | 2,08 | -5,45% | - |
| 07.07.2026 | 2,15 | 2,22 | 2,12 | 2,20 | 1,85% | - |
| 06.07.2026 | 2,42 | 2,42 | 2,11 | 2,16 | -4,42% | - |
| 03.07.2026 | 2,21 | 2,42 | 2,15 | 2,26 | 2,73% | - |
| 02.07.2026 | 2,28 | 2,28 | 2,18 | 2,20 | -2,22% | - |
| 01.07.2026 | 2,26 | 2,30 | 2,24 | 2,25 | -0,88% | - |
| 30.06.2026 | 2,23 | 2,31 | 2,19 | 2,27 | 2,25% | - |
| 29.06.2026 | 2,27 | 2,27 | 2,19 | 2,22 | -1,77% | - |
| 26.06.2026 | 2,19 | 2,27 | 2,12 | 2,26 | 3,20% | - |
| 25.06.2026 | 2,24 | 2,27 | 2,17 | 2,19 | -1,35% | - |
| 24.06.2026 | 2,18 | 2,30 | 2,17 | 2,22 | 1,83% | - |
| 23.06.2026 | 2,07 | 2,21 | 2,01 | 2,18 | 12,37% | - |
| 22.06.2026 | 1,96 | 2,10 | 1,90 | 1,94 | -0,26% | - |
| 19.06.2026 | 1,98 | 1,98 | 1,93 | 1,95 | 6,28% | - |
| 18.06.2026 | 1,96 | 2,02 | 1,83 | 1,83 | -5,91% | - |
| 17.06.2026 | 2,03 | 2,07 | 1,92 | 1,95 | -4,66% | - |
| 16.06.2026 | 2,06 | 2,09 | 2,03 | 2,04 | -1,21% | - |
| 15.06.2026 | 2,06 | 2,09 | 2,03 | 2,07 | 0,24% | - |
| 12.06.2026 | 2,13 | 2,19 | 1,98 | 2,06 | -3,06% | - |
| 11.06.2026 | 2,30 | 2,30 | 2,09 | 2,13 | -0,70% | - |
| 10.06.2026 | 2,19 | 2,32 | 2,14 | 2,14 | -1,83% | - |
| 09.06.2026 | 2,27 | 2,27 | 2,15 | 2,18 | -3,54% | - |
| 08.06.2026 | 2,33 | 2,33 | 2,08 | 2,26 | -1,74% | - |
| 05.06.2026 | 2,35 | 2,35 | 2,26 | 2,30 | -0,86% | - |
| 04.06.2026 | 2,44 | 2,49 | 2,30 | 2,32 | -4,13% | - |
| 03.06.2026 | 2,45 | 2,49 | 2,42 | 2,42 | -0,41% | - |
| 02.06.2026 | 2,53 | 2,53 | 2,42 | 2,43 | -3,19% | - |
| 01.06.2026 | 2,57 | 2,58 | 2,47 | 2,51 | -1,57% | - |
| 29.05.2026 | 2,60 | 2,61 | 2,54 | 2,55 | -1,54% | - |
| 28.05.2026 | 2,65 | 2,68 | 2,56 | 2,59 | -3,00% | - |
| 27.05.2026 | 2,71 | 2,74 | 2,59 | 2,67 | -1,11% | - |
| 26.05.2026 | 2,73 | 2,78 | 2,61 | 2,70 | -1,46% | - |
| 25.05.2026 | 2,79 | 2,80 | 2,73 | 2,74 | 0,00% | - |
| 22.05.2026 | 2,65 | 2,94 | 2,61 | 2,74 | 5,38% | - |
| 21.05.2026 | 2,55 | 2,90 | 2,55 | 2,60 | 1,96% | - |
| 20.05.2026 | 2,61 | 2,86 | 2,54 | 2,55 | -1,16% | - |
| 19.05.2026 | 2,81 | 2,90 | 2,52 | 2,58 | -9,79% | - |
| 18.05.2026 | 2,94 | 2,95 | 2,73 | 2,86 | 2,88% | - |
| 15.05.2026 | 2,39 | 2,94 | 2,36 | 2,78 | 23,01% | - |
| 14.05.2026 | 2,41 | 2,44 | 2,26 | 2,26 | -6,61% | - |
| 13.05.2026 | 2,33 | 2,52 | 2,26 | 2,42 | 3,86% | - |
| 12.05.2026 | 2,25 | 2,65 | 2,22 | 2,33 | 4,02% | - |
| 11.05.2026 | 2,33 | 2,37 | 2,22 | 2,24 | -3,45% | - |
| 08.05.2026 | 2,35 | 2,36 | 2,24 | 2,32 | 4,50% | - |
| 07.05.2026 | 2,31 | 2,38 | 2,22 | 2,22 | -5,13% | - |
| 06.05.2026 | 2,33 | 2,36 | 2,25 | 2,34 | 0,43% | - |
| 05.05.2026 | 2,23 | 2,33 | 2,20 | 2,33 | 3,10% | - |
| 04.05.2026 | 2,25 | 2,27 | 2,09 | 2,26 | 8,65% | - |
| 30.04.2026 | 2,17 | 2,25 | 1,99 | 2,08 | 0,00% | - |
| 29.04.2026 | 2,26 | 2,26 | 2,08 | 2,08 | -0,95% | - |
| 28.04.2026 | 2,21 | 2,26 | 2,10 | 2,10 | -4,98% | - |
| 27.04.2026 | 2,21 | 2,29 | 2,20 | 2,21 | -0,45% | - |
| 24.04.2026 | 2,25 | 2,34 | 2,20 | 2,22 | -0,45% | - |
| 23.04.2026 | 2,20 | 2,30 | 2,16 | 2,23 | -1,76% | - |
| 22.04.2026 | 2,27 | 2,33 | 2,23 | 2,27 | 0,89% | - |
| 21.04.2026 | 2,43 | 2,44 | 2,20 | 2,25 | -7,79% | - |
| 20.04.2026 | 2,37 | 2,57 | 2,36 | 2,44 | 7,96% | - |
| 17.04.2026 | 2,32 | 2,42 | 2,26 | 2,26 | 2,73% | - |
| 16.04.2026 | 2,33 | 2,36 | 2,20 | 2,20 | -5,58% | - |
| 15.04.2026 | 2,35 | 2,36 | 2,28 | 2,33 | -1,27% | - |
| 14.04.2026 | 2,35 | 2,36 | 2,30 | 2,36 | 0,00% | - |
| 13.04.2026 | 2,29 | 2,38 | 2,28 | 2,36 | 13,46% | - |
| 10.04.2026 | 2,39 | 2,39 | 2,08 | 2,08 | -7,14% | - |
| 09.04.2026 | 2,35 | 2,40 | 2,24 | 2,24 | -4,27% | - |
| 08.04.2026 | 2,46 | 2,48 | 2,23 | 2,34 | -4,49% | - |
| 07.04.2026 | 2,38 | 2,46 | 2,12 | 2,45 | 0,82% | - |
| 02.04.2026 | 2,36 | 2,46 | 2,36 | 2,43 | 0,00% | - |
| 01.04.2026 | 2,44 | 2,46 | 2,33 | 2,43 | -1,22% | - |
| 31.03.2026 | 2,45 | 2,46 | 2,21 | 2,46 | 0,41% | - |
| 30.03.2026 | 2,39 | 2,48 | 2,30 | 2,45 | 0,82% | - |
| 27.03.2026 | 2,31 | 2,48 | 2,16 | 2,43 | 6,11% | - |
| 26.03.2026 | 2,21 | 2,35 | 2,08 | 2,29 | 11,17% | - |