10,570€
-7,69%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,05 | 11,06 | 10,58 | 10,58 | -7,72% | 48.224,00 |
| 03.04.2025 | 11,60 | 11,65 | 11,40 | 11,47 | -2,47% | 45.713,00 |
| 02.04.2025 | 11,80 | 11,81 | 11,66 | 11,76 | -1,76% | 20.240,00 |
| 01.04.2025 | 11,87 | 11,97 | 11,72 | 11,97 | 1,66% | 9.642,00 |
| 31.03.2025 | 11,81 | 11,81 | 11,58 | 11,77 | -2,61% | 30.979,00 |
| 28.03.2025 | 12,00 | 12,09 | 11,87 | 12,09 | -0,04% | 19.269,00 |
| 27.03.2025 | 11,97 | 12,18 | 11,95 | 12,09 | -0,53% | 5.899,00 |
| 26.03.2025 | 12,31 | 12,31 | 12,16 | 12,16 | -0,45% | 1.035,00 |
| 25.03.2025 | 12,08 | 12,30 | 12,08 | 12,21 | 1,67% | 15.634,00 |
| 24.03.2025 | 12,07 | 12,07 | 11,91 | 12,01 | 0,25% | 74.081,00 |
| 21.03.2025 | 11,88 | 12,05 | 11,88 | 11,98 | -7,10% | 29.986,00 |
| 20.03.2025 | 13,00 | 13,22 | 12,66 | 12,90 | -2,24% | 11.079,00 |
| 19.03.2025 | 13,11 | 13,19 | 12,99 | 13,19 | 0,19% | 30.443,00 |
| 18.03.2025 | 13,05 | 13,17 | 13,03 | 13,17 | 0,73% | 14.636,00 |
| 17.03.2025 | 13,06 | 13,16 | 12,96 | 13,07 | -0,34% | 21.958,00 |
| 14.03.2025 | 12,84 | 13,12 | 12,84 | 13,12 | 1,75% | 15.970,00 |
| 13.03.2025 | 12,87 | 12,92 | 12,80 | 12,89 | 1,34% | 4.949,00 |
| 12.03.2025 | 13,10 | 13,10 | 12,72 | 12,72 | -1,97% | 19.248,00 |
| 11.03.2025 | 13,01 | 13,06 | 12,85 | 12,98 | -0,80% | 35.675,00 |
| 10.03.2025 | 13,23 | 13,32 | 13,03 | 13,08 | 0,54% | 35.792,00 |
| 07.03.2025 | 13,01 | 13,24 | 13,01 | 13,01 | -0,34% | 45.054,00 |
| 06.03.2025 | 13,02 | 13,07 | 12,91 | 13,06 | 2,23% | 6.225,00 |
| 05.03.2025 | 12,77 | 12,89 | 12,77 | 12,77 | 4,29% | 32.805,00 |
| 04.03.2025 | 12,70 | 12,70 | 12,25 | 12,25 | -4,71% | 12.590,00 |
| 03.03.2025 | 12,76 | 12,88 | 12,58 | 12,85 | 0,90% | 14.047,00 |
| 28.02.2025 | 12,64 | 12,74 | 12,57 | 12,74 | 0,87% | 12.029,00 |
| 27.02.2025 | 12,70 | 12,73 | 12,53 | 12,63 | -1,41% | 15.822,00 |
| 26.02.2025 | 12,69 | 12,88 | 12,68 | 12,81 | 0,95% | 14.638,00 |
| 25.02.2025 | 12,45 | 12,69 | 12,45 | 12,69 | 2,30% | 8.694,00 |
| 24.02.2025 | 12,44 | 12,44 | 12,32 | 12,40 | -0,72% | 7.988,00 |
| 21.02.2025 | 12,26 | 12,49 | 12,26 | 12,49 | 2,50% | 26.678,00 |
| 20.02.2025 | 12,14 | 12,40 | 12,14 | 12,19 | 0,99% | 78.418,00 |
| 19.02.2025 | 12,26 | 12,28 | 12,07 | 12,07 | -2,07% | 27.133,00 |
| 18.02.2025 | 12,17 | 12,32 | 12,13 | 12,32 | 1,65% | 9.270,00 |
| 17.02.2025 | 11,91 | 12,15 | 11,91 | 12,12 | 2,28% | 16.943,00 |
| 14.02.2025 | 11,84 | 11,89 | 11,82 | 11,85 | -0,13% | 5.651,00 |
| 13.02.2025 | 11,80 | 11,87 | 11,79 | 11,87 | 0,81% | 19.227,00 |
| 12.02.2025 | 11,79 | 11,80 | 11,75 | 11,77 | -0,25% | 4.409,00 |
| 11.02.2025 | 11,62 | 11,80 | 11,57 | 11,80 | 1,42% | 20.310,00 |
| 10.02.2025 | 11,67 | 11,72 | 11,62 | 11,64 | 0,00% | 3.252,00 |
| 07.02.2025 | 11,62 | 11,75 | 11,60 | 11,64 | 0,52% | 30.760,00 |
| 06.02.2025 | 11,40 | 11,63 | 11,40 | 11,58 | 2,39% | 33.762,00 |
| 05.02.2025 | 11,36 | 11,36 | 11,25 | 11,31 | 0,13% | 5.514,00 |
| 04.02.2025 | 11,34 | 11,34 | 11,21 | 11,29 | -0,44% | 5.170,00 |
| 03.02.2025 | 11,28 | 11,37 | 11,28 | 11,34 | -1,39% | 26.733,00 |
| 31.01.2025 | 11,72 | 11,72 | 11,45 | 11,50 | -1,58% | 26.625,00 |
| 30.01.2025 | 11,62 | 11,70 | 11,45 | 11,69 | 0,86% | 59.386,00 |
| 29.01.2025 | 11,53 | 11,60 | 11,51 | 11,59 | -0,30% | 3.819,00 |
| 28.01.2025 | 11,68 | 11,70 | 11,55 | 11,62 | -0,04% | 7.961,00 |
| 27.01.2025 | 11,58 | 11,65 | 11,54 | 11,63 | 0,30% | 5.390,00 |
| 24.01.2025 | 11,62 | 11,66 | 11,55 | 11,59 | 0,13% | 96.152,00 |
| 23.01.2025 | 11,52 | 11,58 | 11,43 | 11,58 | 1,49% | 15.152,00 |
| 22.01.2025 | 11,45 | 11,48 | 11,36 | 11,41 | 0,62% | 25.806,00 |
| 21.01.2025 | 11,29 | 11,40 | 11,29 | 11,34 | 0,31% | 12.937,00 |
| 20.01.2025 | 11,29 | 11,35 | 11,14 | 11,30 | 0,85% | 19.792,00 |
| 17.01.2025 | 11,20 | 11,22 | 11,16 | 11,21 | 0,45% | 12.923,00 |
| 16.01.2025 | 11,20 | 11,20 | 11,12 | 11,16 | 0,09% | 868,00 |
| 15.01.2025 | 11,15 | 11,23 | 11,12 | 11,15 | 0,54% | 6.987,00 |
| 14.01.2025 | 11,06 | 11,09 | 10,97 | 11,09 | 1,09% | 3.529,00 |
| 13.01.2025 | 10,90 | 11,00 | 10,85 | 10,97 | 0,27% | 4.850,00 |
| 10.01.2025 | 10,85 | 10,94 | 10,85 | 10,94 | 0,00% | 4.129,00 |
| 09.01.2025 | 10,83 | 10,95 | 10,83 | 10,94 | -0,09% | 5.603,00 |
| 08.01.2025 | 11,00 | 11,01 | 10,88 | 10,95 | -0,55% | 9.599,00 |
| 07.01.2025 | 10,85 | 11,05 | 10,85 | 11,01 | 1,24% | 99.966,00 |
| 06.01.2025 | 10,80 | 10,87 | 10,70 | 10,87 | 1,35% | 65.838,00 |
| 03.01.2025 | 10,72 | 10,78 | 10,68 | 10,73 | 0,33% | 124.761,00 |
| 02.01.2025 | 10,63 | 10,69 | 10,48 | 10,69 | 1,66% | 20.488,00 |
| 30.12.2024 | 10,46 | 10,54 | 10,46 | 10,52 | 0,48% | 60.427,00 |
| 27.12.2024 | 10,35 | 10,47 | 10,35 | 10,47 | 1,45% | 67.104,00 |
| 23.12.2024 | 10,26 | 10,32 | 10,16 | 10,32 | 1,43% | 11.605,00 |
| 20.12.2024 | 10,40 | 10,40 | 10,06 | 10,17 | -2,16% | 29.939,00 |
| 19.12.2024 | 10,50 | 10,54 | 10,40 | 10,40 | -1,33% | 9.941,00 |
| 18.12.2024 | 10,52 | 10,60 | 10,52 | 10,54 | 0,10% | 5.836,00 |
| 17.12.2024 | 10,64 | 10,65 | 10,53 | 10,53 | -1,31% | 5.252,00 |
| 16.12.2024 | 10,70 | 10,74 | 10,66 | 10,67 | -0,19% | 5.496,00 |
| 13.12.2024 | 10,66 | 10,71 | 10,66 | 10,69 | 0,05% | 4.358,00 |
| 12.12.2024 | 10,57 | 10,69 | 10,57 | 10,68 | 0,90% | 939,00 |
| 11.12.2024 | 10,64 | 10,65 | 10,55 | 10,59 | -1,95% | 3.103,00 |
| 10.12.2024 | 10,84 | 10,84 | 10,80 | 10,80 | -1,19% | 633,00 |
| 09.12.2024 | 11,00 | 11,06 | 10,89 | 10,93 | -4,00% | 5.388,00 |
| 06.12.2024 | 11,01 | 11,38 | 10,81 | 11,38 | 2,71% | 21.885,00 |
| 05.12.2024 | 10,97 | 11,10 | 10,95 | 11,08 | 1,37% | 3.543,00 |
| 04.12.2024 | 10,94 | 10,97 | 10,89 | 10,93 | 0,55% | 2.175,00 |
| 03.12.2024 | 10,88 | 10,88 | 10,81 | 10,87 | 0,98% | 2.001,00 |
| 02.12.2024 | 10,64 | 10,81 | 10,64 | 10,77 | 0,61% | 1.210,00 |
| 29.11.2024 | 10,70 | 10,70 | 10,65 | 10,70 | 0,23% | 1.320,00 |
| 28.11.2024 | 10,67 | 10,74 | 10,67 | 10,68 | 0,99% | 2.805,00 |
| 27.11.2024 | 10,53 | 10,57 | 10,53 | 10,57 | 0,09% | 10.192,00 |
| 26.11.2024 | 10,50 | 10,58 | 10,50 | 10,56 | -0,61% | 1.010,00 |
| 25.11.2024 | 10,73 | 10,73 | 10,60 | 10,63 | 0,33% | 956,00 |
| 22.11.2024 | 10,68 | 10,68 | 10,49 | 10,59 | -0,61% | 275,00 |
| 21.11.2024 | 10,60 | 10,66 | 10,60 | 10,66 | 0,19% | 387,00 |
| 20.11.2024 | 10,80 | 10,80 | 10,64 | 10,64 | -0,93% | 4.600,00 |
| 19.11.2024 | 10,71 | 10,74 | 10,59 | 10,74 | -0,42% | 734,00 |
| 18.11.2024 | 10,88 | 10,88 | 10,78 | 10,78 | 0,05% | 6.251,00 |
| 15.11.2024 | 10,68 | 10,78 | 10,65 | 10,78 | 0,80% | 1.315,00 |
| 14.11.2024 | 10,60 | 10,69 | 10,60 | 10,69 | 1,42% | 303,00 |
| 13.11.2024 | 10,54 | 10,56 | 10,49 | 10,54 | -2,90% | 4.661,00 |
| 11.11.2024 | 10,80 | 10,86 | 10,80 | 10,86 | 0,18% | 2.306,00 |
| 08.11.2024 | 10,82 | 10,84 | 10,81 | 10,84 | -0,18% | 5.321,00 |