12,640€
-1,44%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 12,79 | 12,91 | 12,67 | 12,91 | 0,86% | 13.558,00 |
| 21.05.2025 | 12,82 | 12,90 | 12,80 | 12,80 | -1,35% | 4.361,00 |
| 20.05.2025 | 12,96 | 13,01 | 12,95 | 12,97 | -0,27% | 3.551,00 |
| 19.05.2025 | 12,86 | 13,01 | 12,76 | 13,01 | 1,05% | 21.433,00 |
| 16.05.2025 | 12,78 | 12,87 | 12,76 | 12,87 | 1,26% | 4.409,00 |
| 15.05.2025 | 12,60 | 12,71 | 12,60 | 12,71 | 1,15% | 12.716,00 |
| 14.05.2025 | 12,55 | 12,57 | 12,53 | 12,57 | 0,36% | 4.047,00 |
| 13.05.2025 | 12,51 | 12,52 | 12,45 | 12,52 | -0,52% | 16.345,00 |
| 12.05.2025 | 12,58 | 12,63 | 12,54 | 12,59 | 1,45% | 13.604,00 |
| 09.05.2025 | 12,50 | 12,50 | 12,40 | 12,41 | 0,16% | 5.018,00 |
| 08.05.2025 | 12,37 | 12,48 | 12,35 | 12,39 | 0,45% | 4.476,00 |
| 07.05.2025 | 12,34 | 12,37 | 12,30 | 12,33 | -0,36% | 6.949,00 |
| 06.05.2025 | 12,41 | 12,41 | 12,24 | 12,38 | -0,20% | 533,00 |
| 05.05.2025 | 12,38 | 12,43 | 12,31 | 12,40 | 0,24% | 2.579,00 |
| 02.05.2025 | 12,29 | 12,38 | 12,29 | 12,37 | 2,15% | 6.135,00 |
| 30.04.2025 | 12,19 | 12,20 | 12,04 | 12,11 | 0,41% | 6.363,00 |
| 29.04.2025 | 12,02 | 12,06 | 11,95 | 12,06 | 1,05% | 1.496,00 |
| 28.04.2025 | 11,92 | 12,01 | 11,92 | 11,94 | 0,63% | 16.917,00 |
| 25.04.2025 | 11,77 | 11,86 | 11,69 | 11,86 | 2,02% | 6.271,00 |
| 24.04.2025 | 11,69 | 11,69 | 11,58 | 11,63 | 0,09% | 6.113,00 |
| 23.04.2025 | 11,69 | 11,70 | 11,53 | 11,62 | 1,04% | 13.133,00 |
| 22.04.2025 | 11,39 | 11,52 | 11,38 | 11,50 | 1,50% | 8.293,00 |
| 17.04.2025 | 11,36 | 11,41 | 11,30 | 11,33 | -0,22% | 33.582,00 |
| 16.04.2025 | 11,15 | 11,35 | 11,12 | 11,35 | 1,48% | 6.686,00 |
| 15.04.2025 | 10,98 | 11,19 | 10,98 | 11,19 | 1,31% | 5.273,00 |
| 14.04.2025 | 10,88 | 11,04 | 10,85 | 11,04 | 3,81% | 11.947,00 |
| 11.04.2025 | 10,56 | 10,68 | 10,49 | 10,64 | 0,09% | 28.735,00 |
| 10.04.2025 | 10,98 | 10,98 | 10,53 | 10,63 | 4,68% | 59.092,00 |
| 09.04.2025 | 10,14 | 10,24 | 10,01 | 10,15 | -3,75% | 29.736,00 |
| 08.04.2025 | 10,47 | 10,55 | 10,20 | 10,55 | 2,58% | 53.891,00 |
| 07.04.2025 | 10,02 | 10,35 | 9,80 | 10,28 | -2,65% | 277.013,00 |
| 04.04.2025 | 11,05 | 11,06 | 10,50 | 10,56 | -7,89% | 154.970,00 |
| 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 |