2,400€
5,73%
Echtzeit-Aktienkurs NORDHEALTH AS NK 1
Bid:
Ask:
Aktienkurse zur NORDHEALTH AS NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 2,71 | 2,71 | 2,36 | 2,36 | 3,96% | - |
| 27.02.2026 | 2,71 | 2,75 | 2,25 | 2,27 | -16,85% | - |
| 26.02.2026 | 2,90 | 2,90 | 2,60 | 2,73 | -5,86% | - |
| 25.02.2026 | 2,72 | 2,91 | 2,72 | 2,90 | 5,84% | - |
| 24.02.2026 | 2,75 | 2,85 | 2,66 | 2,74 | -0,36% | - |
| 23.02.2026 | 2,67 | 2,86 | 2,48 | 2,75 | 0,73% | - |
| 20.02.2026 | 2,79 | 2,79 | 2,65 | 2,73 | -1,09% | - |
| 19.02.2026 | 2,94 | 2,94 | 2,60 | 2,76 | -6,12% | - |
| 18.02.2026 | 2,97 | 3,05 | 2,78 | 2,94 | -1,67% | - |
| 17.02.2026 | 2,97 | 3,04 | 2,96 | 2,99 | 1,01% | - |
| 16.02.2026 | 2,99 | 3,16 | 2,94 | 2,96 | -1,00% | - |
| 13.02.2026 | 3,05 | 3,07 | 2,97 | 2,99 | -2,92% | - |
| 12.02.2026 | 2,99 | 3,15 | 2,99 | 3,08 | 3,70% | - |
| 11.02.2026 | 3,06 | 3,07 | 2,94 | 2,97 | -2,94% | - |
| 10.02.2026 | 3,04 | 3,10 | 2,99 | 3,06 | 0,66% | - |
| 09.02.2026 | 3,01 | 3,06 | 2,97 | 3,04 | 2,36% | - |
| 06.02.2026 | 2,93 | 3,00 | 2,92 | 2,97 | 2,06% | - |
| 05.02.2026 | 3,07 | 3,12 | 2,90 | 2,91 | -3,00% | - |
| 04.02.2026 | 3,07 | 3,08 | 2,98 | 3,00 | -0,66% | - |
| 03.02.2026 | 3,10 | 3,10 | 3,00 | 3,02 | -5,03% | - |
| 02.02.2026 | 3,02 | 3,22 | 3,00 | 3,18 | 4,95% | - |
| 30.01.2026 | 2,99 | 3,07 | 2,99 | 3,03 | -1,94% | - |
| 29.01.2026 | 3,08 | 3,09 | 2,97 | 3,09 | 1,64% | - |
| 28.01.2026 | 3,01 | 3,06 | 2,98 | 3,04 | 1,67% | - |
| 27.01.2026 | 2,97 | 2,99 | 2,97 | 2,99 | 1,01% | - |
| 26.01.2026 | 2,77 | 2,97 | 2,77 | 2,96 | -1,33% | - |
| 23.01.2026 | 2,99 | 3,00 | 2,99 | 3,00 | 1,35% | - |
| 22.01.2026 | 2,98 | 2,99 | 2,95 | 2,96 | 0,00% | - |
| 21.01.2026 | 2,95 | 2,98 | 2,94 | 2,96 | -0,34% | - |
| 20.01.2026 | 2,94 | 2,97 | 2,94 | 2,97 | 0,34% | - |
| 19.01.2026 | 2,91 | 2,96 | 2,91 | 2,96 | 7,25% | - |
| 16.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 15.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 14.01.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 13.01.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 12.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -4,00% | - |
| 09.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 08.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 07.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 06.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | - |
| 05.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | - |
| 02.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | - |
| 30.12.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | - |
| 29.12.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 23.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 22.12.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 19.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 12,98% | - |
| 18.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -8,39% | - |
| 17.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 16.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 15.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 12.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 11.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 10.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 09.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 08.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 05.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 04.12.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 8,76% | - |
| 03.12.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 02.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -8,44% | - |
| 01.12.2025 | 2,94 | 3,08 | 2,94 | 3,08 | 6,94% | 500,00 |
| 28.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 13,39% | - |
| 27.11.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -5,93% | - |
| 26.11.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -5,59% | - |
| 25.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 11,72% | - |
| 24.11.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 5,79% | - |
| 21.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -15,38% | - |
| 20.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 19.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 5,97% | - |
| 18.11.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -7,59% | - |
| 17.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 14.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 13.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 12.11.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
| 11.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 10.11.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 07.11.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 06.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -8,67% | - |
| 05.11.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 04.11.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 2,74% | - |
| 03.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 31.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 30.10.2025 | 2,92 | 2,94 | 2,92 | 2,94 | 1,38% | - |
| 29.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 28.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 27.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 24.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 23.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 3,55% | - |
| 22.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 21.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 20.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 8,33% | - |
| 17.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -8,33% | - |
| 16.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 15.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 14.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 13.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 10.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 09.10.2025 | 2,86 | 2,92 | 2,86 | 2,92 | 2,10% | 150,00 |
| 08.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 07.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |