15,638€
-1,03%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 15,58 | 15,88 | 15,55 | 15,64 | -1,01% | 14.328,00 |
| 12.03.2026 | 15,87 | 15,87 | 15,67 | 15,80 | -0,91% | 4.462,00 |
| 11.03.2026 | 15,88 | 16,00 | 15,83 | 15,95 | -0,47% | 5.586,00 |
| 10.03.2026 | 16,14 | 16,21 | 15,94 | 16,02 | 2,36% | 8.084,00 |
| 09.03.2026 | 15,24 | 15,65 | 15,23 | 15,65 | 0,26% | 11.641,00 |
| 06.03.2026 | 15,90 | 15,91 | 15,50 | 15,61 | -1,51% | 8.627,00 |
| 05.03.2026 | 16,11 | 16,19 | 15,85 | 15,85 | -0,53% | 1.919,00 |
| 04.03.2026 | 15,65 | 16,11 | 15,53 | 15,94 | 2,77% | 24.440,00 |
| 03.03.2026 | 15,82 | 15,82 | 15,40 | 15,51 | -3,99% | 38.110,00 |
| 02.03.2026 | 16,03 | 16,15 | 15,98 | 16,15 | -1,76% | 21.116,00 |
| 27.02.2026 | 16,71 | 16,71 | 16,42 | 16,44 | -1,08% | 8.477,00 |
| 26.02.2026 | 16,73 | 16,75 | 16,62 | 16,62 | -0,75% | 1.848,00 |
| 25.02.2026 | 16,75 | 16,79 | 16,74 | 16,75 | 0,12% | 2.347,00 |
| 24.02.2026 | 16,61 | 16,73 | 16,50 | 16,73 | 0,00% | 7.482,00 |
| 23.02.2026 | 16,83 | 16,87 | 16,72 | 16,73 | -0,15% | 7.161,00 |
| 20.02.2026 | 16,61 | 16,76 | 16,61 | 16,75 | 1,21% | 6.776,00 |
| 19.02.2026 | 16,70 | 16,70 | 16,49 | 16,55 | -0,84% | 2.001,00 |
| 18.02.2026 | 16,69 | 16,81 | 16,57 | 16,69 | 1,21% | 30.114,00 |
| 17.02.2026 | 16,47 | 16,51 | 16,41 | 16,49 | 0,12% | 2.065,00 |
| 16.02.2026 | 16,43 | 16,55 | 16,43 | 16,47 | 1,45% | 102.613,00 |
| 13.02.2026 | 16,48 | 16,48 | 16,07 | 16,24 | -1,49% | 28.911,00 |
| 12.02.2026 | 16,87 | 16,91 | 16,48 | 16,48 | -1,96% | 8.539,00 |
| 11.02.2026 | 16,83 | 16,89 | 16,67 | 16,81 | 0,21% | 2.943,00 |
| 10.02.2026 | 16,84 | 16,89 | 16,76 | 16,78 | -0,15% | 2.790,00 |
| 09.02.2026 | 16,77 | 16,82 | 16,72 | 16,80 | 0,72% | 3.880,00 |
| 06.02.2026 | 16,60 | 16,75 | 16,60 | 16,68 | 1,37% | 7.057,00 |
| 05.02.2026 | 16,80 | 16,86 | 16,46 | 16,46 | -2,32% | 3.862,00 |
| 04.02.2026 | 17,05 | 17,08 | 16,84 | 16,85 | -0,33% | 1.692,00 |
| 03.02.2026 | 16,85 | 16,94 | 16,85 | 16,90 | 1,02% | 5.412,00 |
| 02.02.2026 | 16,31 | 16,74 | 16,31 | 16,73 | 2,58% | 8.902,00 |
| 30.01.2026 | 16,43 | 16,53 | 16,30 | 16,31 | -1,95% | 1.784,00 |
| 28.01.2026 | 16,96 | 16,99 | 16,54 | 16,64 | -2,06% | 29.912,00 |
| 27.01.2026 | 16,89 | 17,01 | 16,86 | 16,99 | 1,19% | 8.147,00 |
| 26.01.2026 | 16,77 | 16,86 | 16,75 | 16,79 | 0,69% | 4.754,00 |
| 23.01.2026 | 16,87 | 16,87 | 16,63 | 16,67 | -1,59% | 4.403,00 |
| 22.01.2026 | 16,89 | 16,99 | 16,79 | 16,94 | 2,54% | 11.385,00 |
| 21.01.2026 | 16,32 | 16,59 | 16,23 | 16,52 | -0,42% | 23.095,00 |
| 20.01.2026 | 16,43 | 16,59 | 16,28 | 16,59 | -0,81% | 17.872,00 |
| 19.01.2026 | 16,47 | 16,73 | 16,42 | 16,73 | -2,65% | 7.237,00 |
| 16.01.2026 | 16,86 | 17,18 | 16,72 | 17,18 | 1,60% | 5.019,00 |
| 15.01.2026 | 16,70 | 16,91 | 16,70 | 16,91 | 1,23% | 5.424,00 |
| 14.01.2026 | 16,59 | 16,72 | 16,55 | 16,71 | 1,33% | 9.178,00 |
| 13.01.2026 | 16,46 | 16,71 | 16,46 | 16,49 | 0,67% | 5.707,00 |
| 12.01.2026 | 16,24 | 16,38 | 16,12 | 16,38 | 0,24% | 33.958,00 |
| 09.01.2026 | 16,33 | 16,35 | 16,08 | 16,34 | 0,15% | 42.483,00 |
| 08.01.2026 | 16,14 | 16,34 | 16,10 | 16,31 | 0,62% | 10.404,00 |
| 07.01.2026 | 16,36 | 16,45 | 16,21 | 16,21 | -0,58% | 21.984,00 |
| 06.01.2026 | 16,42 | 16,42 | 16,05 | 16,31 | -0,91% | 143.358,00 |
| 05.01.2026 | 16,37 | 16,47 | 16,32 | 16,46 | 0,77% | 13.164,00 |
| 02.01.2026 | 16,10 | 16,40 | 16,10 | 16,33 | 1,62% | 2.555,00 |
| 30.12.2025 | 16,00 | 16,08 | 15,99 | 16,07 | 1,07% | 2.087,00 |
| 29.12.2025 | 16,04 | 16,07 | 15,89 | 15,90 | -0,59% | 7.733,00 |
| 23.12.2025 | 15,87 | 16,00 | 15,86 | 16,00 | 0,95% | 6.238,00 |
| 22.12.2025 | 15,81 | 15,88 | 15,78 | 15,85 | 0,09% | 1.979,00 |
| 19.12.2025 | 15,84 | 15,86 | 15,77 | 15,83 | 1,31% | 8.940,00 |
| 18.12.2025 | 15,60 | 15,67 | 15,56 | 15,63 | 0,97% | 3.451,00 |
| 17.12.2025 | 15,53 | 15,60 | 15,48 | 15,48 | 0,23% | 1.514,00 |
| 16.12.2025 | 15,51 | 15,51 | 15,44 | 15,44 | 0,13% | 3.331,00 |
| 15.12.2025 | 15,55 | 15,55 | 15,42 | 15,42 | -0,13% | 5.540,00 |
| 12.12.2025 | 15,78 | 15,80 | 15,25 | 15,44 | -1,94% | 5.159,00 |
| 11.12.2025 | 15,53 | 15,75 | 15,53 | 15,75 | 1,19% | 2.288,00 |
| 10.12.2025 | 15,49 | 15,57 | 15,48 | 15,56 | 0,39% | 2.188,00 |
| 09.12.2025 | 15,58 | 15,58 | 15,45 | 15,50 | 0,62% | 2.853,00 |
| 08.12.2025 | 15,38 | 15,43 | 15,32 | 15,41 | -0,16% | 3.746,00 |
| 05.12.2025 | 15,48 | 15,51 | 15,40 | 15,43 | 0,33% | 5.471,00 |
| 04.12.2025 | 15,25 | 15,38 | 15,25 | 15,38 | -1,25% | 3.768,00 |
| 03.12.2025 | 15,48 | 15,63 | 15,48 | 15,58 | 0,39% | 3.050,00 |
| 02.12.2025 | 15,37 | 15,52 | 15,37 | 15,52 | 1,27% | 1.356,00 |
| 01.12.2025 | 15,28 | 15,37 | 15,24 | 15,32 | 0,23% | 5.444,00 |
| 28.11.2025 | 15,24 | 15,30 | 15,24 | 15,29 | 0,16% | 3.550,00 |
| 27.11.2025 | 15,24 | 15,30 | 15,20 | 15,26 | 0,16% | 6.498,00 |
| 26.11.2025 | 15,10 | 15,27 | 15,10 | 15,24 | 1,16% | 2.161,00 |
| 25.11.2025 | 14,89 | 15,08 | 14,88 | 15,06 | 1,28% | 4.371,00 |
| 24.11.2025 | 14,79 | 14,92 | 14,79 | 14,87 | 1,78% | 234,00 |
| 21.11.2025 | 14,48 | 14,67 | 14,48 | 14,61 | -0,51% | 3.615,00 |
| 20.11.2025 | 14,58 | 14,70 | 14,58 | 14,69 | 1,98% | 5.659,00 |
| 19.11.2025 | 14,31 | 14,44 | 14,31 | 14,40 | -0,07% | 848,00 |
| 18.11.2025 | 14,49 | 14,54 | 14,39 | 14,41 | -2,01% | 3.595,00 |
| 17.11.2025 | 14,91 | 14,91 | 14,67 | 14,71 | -1,01% | 1.455,00 |
| 14.11.2025 | 15,00 | 15,02 | 14,74 | 14,86 | -1,91% | 5.311,00 |
| 13.11.2025 | 15,15 | 15,26 | 15,15 | 15,15 | 0,17% | 8.211,00 |
| 12.11.2025 | 15,05 | 15,17 | 15,05 | 15,12 | 1,44% | 3.313,00 |
| 11.11.2025 | 14,68 | 14,92 | 14,68 | 14,91 | 2,19% | 3.286,00 |
| 10.11.2025 | 14,58 | 14,63 | 14,53 | 14,59 | 1,18% | 1.868,00 |
| 07.11.2025 | 14,56 | 14,56 | 14,39 | 14,42 | -0,48% | 22.260,00 |
| 06.11.2025 | 14,50 | 14,51 | 14,46 | 14,49 | 1,19% | 26.055,00 |
| 05.11.2025 | 14,42 | 14,42 | 14,18 | 14,32 | -2,72% | 32.698,00 |
| 04.11.2025 | 14,77 | 14,77 | 14,59 | 14,72 | -1,08% | 8.993,00 |
| 03.11.2025 | 14,90 | 15,06 | 14,87 | 14,88 | 0,13% | 7.931,00 |
| 31.10.2025 | 15,00 | 15,05 | 14,83 | 14,86 | -0,70% | 2.968,00 |
| 30.10.2025 | 14,88 | 14,96 | 14,81 | 14,96 | 0,88% | 4.036,00 |
| 29.10.2025 | 14,77 | 14,84 | 14,71 | 14,83 | 0,75% | 7.551,00 |
| 28.10.2025 | 14,68 | 14,72 | 14,66 | 14,72 | 0,14% | 2.624,00 |
| 27.10.2025 | 14,55 | 14,70 | 14,55 | 14,70 | -0,24% | 7.107,00 |
| 24.10.2025 | 14,48 | 14,74 | 14,48 | 14,74 | 0,51% | 6.480,00 |
| 23.10.2025 | 14,64 | 14,69 | 14,64 | 14,66 | -0,31% | 25.318,00 |
| 22.10.2025 | 14,64 | 14,71 | 14,60 | 14,71 | 0,31% | 245,00 |
| 21.10.2025 | 14,67 | 14,74 | 14,63 | 14,66 | -2,91% | 4.382,00 |
| 20.10.2025 | 14,49 | 15,10 | 14,48 | 15,10 | 4,75% | 7.041,00 |
| 17.10.2025 | 14,28 | 14,45 | 14,28 | 14,42 | -1,27% | 5.845,00 |