14,170€
-0,77%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,56% | 551,00 |
| 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 | 1,28% | 11.518,00 |
| 21.08.2025 | 13,32 | 13,38 | 13,29 | 13,33 | -1,55% | 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 |
| 11.07.2025 | 12,85 | 12,85 | 12,65 | 12,67 | -2,24% | 18.432,00 |
| 10.07.2025 | 12,96 | 13,00 | 12,93 | 12,96 | 0,66% | 3.180,00 |
| 09.07.2025 | 12,73 | 12,92 | 12,73 | 12,87 | 1,74% | 12.039,00 |
| 08.07.2025 | 12,67 | 12,69 | 12,63 | 12,65 | -0,08% | 10.911,00 |
| 07.07.2025 | 12,57 | 12,67 | 12,54 | 12,66 | 0,88% | 8.942,00 |
| 04.07.2025 | 12,61 | 12,63 | 12,52 | 12,55 | -1,10% | 2.599,00 |
| 03.07.2025 | 12,61 | 12,70 | 12,61 | 12,69 | 1,40% | 2.412,00 |
| 02.07.2025 | 12,53 | 12,55 | 12,52 | 12,52 | 0,56% | 9.657,00 |
| 01.07.2025 | 12,61 | 12,61 | 12,38 | 12,45 | -1,15% | 3.222,00 |
| 30.06.2025 | 12,76 | 12,76 | 12,58 | 12,59 | -1,02% | 4.406,00 |
| 27.06.2025 | 12,51 | 12,81 | 12,51 | 12,72 | 2,33% | 3.375,00 |
| 26.06.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -0,16% | 400,00 |
| 25.06.2025 | 12,51 | 12,51 | 12,45 | 12,45 | -0,24% | 8.428,00 |
| 24.06.2025 | 12,45 | 12,48 | 12,45 | 12,48 | 2,76% | 1,00 |
| 23.06.2025 | 12,18 | 12,29 | 12,09 | 12,15 | -1,34% | 7.215,00 |
| 20.06.2025 | 12,39 | 12,42 | 12,30 | 12,31 | -0,04% | 8.380,00 |
| 19.06.2025 | 12,39 | 12,39 | 12,30 | 12,32 | -1,48% | 2.029,00 |
| 18.06.2025 | 12,47 | 12,50 | 12,36 | 12,50 | -0,24% | 3.417,00 |
| 17.06.2025 | 12,52 | 12,53 | 12,43 | 12,53 | -0,56% | 6.960,00 |
| 16.06.2025 | 12,45 | 12,60 | 12,45 | 12,60 | 0,40% | 3.627,00 |
| 13.06.2025 | 12,46 | 12,55 | 12,40 | 12,55 | -0,20% | 2.841,00 |
| 12.06.2025 | 12,47 | 12,58 | 12,41 | 12,58 | 0,12% | 532,00 |
| 11.06.2025 | 12,63 | 12,67 | 12,56 | 12,56 | -0,28% | 636,00 |
| 10.06.2025 | 12,71 | 12,71 | 12,59 | 12,60 | -0,98% | 3.528,00 |
| 09.06.2025 | 12,71 | 12,72 | 12,69 | 12,72 | 0,16% | 293,00 |
| 06.06.2025 | 12,72 | 12,72 | 12,61 | 12,70 | -0,20% | 919,00 |
| 05.06.2025 | 12,74 | 12,74 | 12,62 | 12,73 | -0,27% | 5.944,00 |
| 04.06.2025 | 12,80 | 12,83 | 12,73 | 12,76 | 0,39% | 11.679,00 |
| 03.06.2025 | 12,82 | 12,82 | 12,65 | 12,71 | -0,70% | 3.298,00 |
| 02.06.2025 | 12,74 | 12,81 | 12,72 | 12,80 | 0,27% | 1.033,00 |
| 30.05.2025 | 12,71 | 12,77 | 12,69 | 12,77 | -0,47% | 24.483,00 |
| 29.05.2025 | 12,80 | 12,86 | 12,77 | 12,83 | 1,14% | 341,00 |
| 28.05.2025 | 12,60 | 12,68 | 12,60 | 12,68 | 0,63% | 1,00 |
| 27.05.2025 | 12,82 | 12,82 | 12,60 | 12,60 | 0,00% | 4.126,00 |
| 26.05.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -0,75% | 1.490,00 |
| 23.05.2025 | 12,80 | 12,84 | 12,40 | 12,70 | -1,63% | 30.220,00 |