15,285€
0,16%
Echtzeit-Aktienkurs NORDEA BANK ABP
Bid:
Ask:
Aktienkurse zur NORDEA BANK ABP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2025 | 14,53 | 14,67 | 14,48 | 14,60 | 3,11% | 4.551,00 |
| 15.10.2025 | 14,14 | 14,21 | 14,11 | 14,16 | -0,84% | 2.322,00 |
| 14.10.2025 | 13,99 | 14,28 | 13,93 | 14,28 | 1,71% | 1.770,00 |
| 13.10.2025 | 13,96 | 14,05 | 13,90 | 14,04 | 0,14% | 1.051,00 |
| 10.10.2025 | 14,09 | 14,11 | 13,99 | 14,02 | 1,15% | 13.605,00 |
| 09.10.2025 | 13,85 | 13,91 | 13,85 | 13,86 | -0,14% | 6.202,00 |
| 08.10.2025 | 13,93 | 13,95 | 13,83 | 13,88 | -0,22% | 2.372,00 |
| 07.10.2025 | 13,95 | 13,95 | 13,88 | 13,91 | -0,29% | 1.444,00 |
| 06.10.2025 | 13,91 | 13,98 | 13,91 | 13,95 | 0,07% | 4.994,00 |
| 03.10.2025 | 13,98 | 14,03 | 13,93 | 13,94 | 0,29% | 885,00 |
| 02.10.2025 | 14,04 | 14,08 | 13,87 | 13,90 | -2,08% | 2.836,00 |
| 01.10.2025 | 13,92 | 14,20 | 13,84 | 14,20 | 1,83% | 5.934,00 |
| 30.09.2025 | 14,25 | 14,29 | 13,92 | 13,94 | -2,24% | 17.591,00 |
| 29.09.2025 | 14,21 | 14,28 | 14,21 | 14,26 | 0,39% | 1.874,00 |
| 26.09.2025 | 14,03 | 14,21 | 14,03 | 14,21 | 2,53% | 5.739,00 |
| 25.09.2025 | 13,89 | 13,89 | 13,86 | 13,86 | -0,68% | 1.845,00 |
| 24.09.2025 | 13,98 | 14,10 | 13,95 | 13,95 | 0,25% | 10.756,00 |
| 23.09.2025 | 13,73 | 14,00 | 13,73 | 13,92 | 1,35% | 7.981,00 |
| 22.09.2025 | 13,84 | 13,84 | 13,73 | 13,73 | -1,15% | 1.522,00 |
| 19.09.2025 | 13,68 | 13,93 | 13,68 | 13,89 | 1,61% | 987,00 |
| 18.09.2025 | 13,85 | 13,85 | 13,66 | 13,67 | -0,40% | 2.823,00 |
| 17.09.2025 | 13,73 | 13,73 | 13,68 | 13,73 | -0,15% | 1.552,00 |
| 16.09.2025 | 13,81 | 13,90 | 13,70 | 13,75 | -0,79% | 1.387,00 |
| 15.09.2025 | 13,77 | 13,88 | 13,76 | 13,86 | 1,13% | 12.762,00 |
| 12.09.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 0,48% | 551,00 |
| 11.09.2025 | 13,63 | 13,64 | 13,63 | 13,64 | -0,29% | 2.220,00 |
| 10.09.2025 | 13,58 | 13,69 | 13,56 | 13,68 | 1,07% | 8.418,00 |
| 09.09.2025 | 13,54 | 13,54 | 13,50 | 13,53 | 0,30% | 870,00 |
| 08.09.2025 | 13,38 | 13,54 | 13,38 | 13,49 | 1,09% | 6.242,00 |
| 05.09.2025 | 13,47 | 13,48 | 13,31 | 13,35 | -0,07% | 3.918,00 |
| 04.09.2025 | 13,23 | 13,42 | 13,23 | 13,36 | 1,17% | 12.442,00 |
| 03.09.2025 | 13,28 | 13,28 | 13,15 | 13,20 | -0,68% | 2.638,00 |
| 02.09.2025 | 13,45 | 13,45 | 13,25 | 13,29 | -0,78% | 4.260,00 |
| 01.09.2025 | 13,22 | 13,40 | 13,20 | 13,40 | 2,41% | 4.085,00 |
| 29.08.2025 | 13,06 | 13,08 | 12,96 | 13,08 | -0,46% | 11.383,00 |
| 28.08.2025 | 13,25 | 13,25 | 13,11 | 13,14 | -0,45% | 4.463,00 |
| 27.08.2025 | 13,34 | 13,34 | 13,13 | 13,20 | -0,90% | 4.749,00 |
| 26.08.2025 | 13,25 | 13,33 | 13,16 | 13,32 | -0,60% | 4.153,00 |
| 25.08.2025 | 13,43 | 13,45 | 13,38 | 13,40 | -0,74% | 2.371,00 |
| 22.08.2025 | 13,35 | 13,52 | 13,35 | 13,50 | 0,97% | 11.518,00 |
| 21.08.2025 | 13,32 | 13,38 | 13,29 | 13,37 | -1,26% | 9.765,00 |
| 20.08.2025 | 13,50 | 13,56 | 13,48 | 13,54 | -0,26% | 8.982,00 |
| 19.08.2025 | 13,59 | 13,64 | 13,57 | 13,58 | 0,26% | 2.264,00 |
| 18.08.2025 | 13,66 | 13,68 | 13,51 | 13,54 | -1,88% | 15.787,00 |
| 15.08.2025 | 13,79 | 13,80 | 13,66 | 13,80 | 0,95% | 9.249,00 |
| 14.08.2025 | 13,40 | 13,72 | 13,40 | 13,67 | 2,44% | 7.126,00 |
| 13.08.2025 | 13,25 | 13,41 | 13,25 | 13,35 | 0,64% | 23.518,00 |
| 12.08.2025 | 13,22 | 13,26 | 13,15 | 13,26 | 0,95% | 2.881,00 |
| 11.08.2025 | 13,23 | 13,23 | 13,14 | 13,14 | 0,08% | 3.069,00 |
| 08.08.2025 | 13,04 | 13,13 | 13,04 | 13,13 | 0,77% | 5.058,00 |
| 07.08.2025 | 12,92 | 13,03 | 12,90 | 13,03 | 1,13% | 12.753,00 |
| 06.08.2025 | 12,84 | 12,90 | 12,84 | 12,88 | 0,70% | 10.021,00 |
| 05.08.2025 | 12,87 | 12,92 | 12,79 | 12,79 | -0,31% | 7.662,00 |
| 04.08.2025 | 12,68 | 12,87 | 12,68 | 12,83 | 1,50% | 5.498,00 |
| 01.08.2025 | 12,66 | 12,73 | 12,58 | 12,64 | -1,44% | 2.613,00 |
| 31.07.2025 | 12,88 | 12,88 | 12,81 | 12,83 | -0,35% | 1.568,00 |
| 30.07.2025 | 12,83 | 12,89 | 12,81 | 12,87 | 0,98% | 6.612,00 |
| 29.07.2025 | 12,65 | 12,80 | 12,65 | 12,75 | 1,31% | 3.121,00 |
| 28.07.2025 | 12,75 | 12,75 | 12,58 | 12,58 | -0,44% | 5.206,00 |
| 25.07.2025 | 12,65 | 12,69 | 12,60 | 12,64 | 0,28% | 968,00 |
| 24.07.2025 | 12,64 | 12,71 | 12,60 | 12,60 | 1,61% | 5.562,00 |
| 23.07.2025 | 12,32 | 12,47 | 12,32 | 12,40 | 1,68% | 7.925,00 |
| 22.07.2025 | 12,25 | 12,26 | 12,15 | 12,20 | -0,53% | 6.863,00 |
| 21.07.2025 | 12,20 | 12,27 | 12,19 | 12,26 | 0,74% | 37.893,00 |
| 18.07.2025 | 12,22 | 12,26 | 12,11 | 12,17 | -0,33% | 33.545,00 |
| 17.07.2025 | 12,22 | 12,23 | 11,98 | 12,21 | -2,20% | 73.537,00 |
| 16.07.2025 | 12,49 | 12,59 | 12,49 | 12,49 | -0,12% | 6.835,00 |
| 15.07.2025 | 12,66 | 12,66 | 12,50 | 12,50 | -1,11% | 5.919,00 |
| 14.07.2025 | 12,52 | 12,64 | 12,49 | 12,64 | -0,20% | 10.549,00 |