17,878€
-0,76%
Echtzeit-Aktienkurs NORDEA BANK ABP
Bid:
Ask:
Aktienkurse zur NORDEA BANK ABP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 17,95 | 17,95 | 17,81 | 17,88 | -0,75% | 531,00 |
| 24.09.2026 | 17,68 | 18,02 | 17,68 | 18,02 | 1,49% | 4.021,00 |
| 23.09.2026 | 17,95 | 17,95 | 17,72 | 17,75 | -1,93% | 3.532,00 |
| 22.09.2026 | 18,00 | 18,10 | 18,00 | 18,10 | 0,53% | 3.910,00 |
| 21.09.2026 | 17,80 | 18,03 | 17,80 | 18,01 | 2,45% | 1.568,00 |
| 18.09.2026 | 17,86 | 17,86 | 17,51 | 17,58 | -0,37% | 152.991,00 |
| 17.09.2026 | 17,81 | 17,87 | 17,64 | 17,64 | -0,34% | 217,00 |
| 16.09.2026 | 17,75 | 17,75 | 17,69 | 17,70 | 0,40% | 4.289,00 |
| 15.09.2026 | 17,52 | 17,67 | 17,49 | 17,63 | -0,06% | 2.348,00 |
| 14.09.2026 | 17,86 | 17,92 | 17,60 | 17,64 | -1,12% | 1.297,00 |
| 11.09.2026 | 17,75 | 17,84 | 17,75 | 17,84 | 0,93% | 10,00 |
| 10.09.2026 | 17,83 | 17,83 | 17,68 | 17,68 | 0,28% | 2.533,00 |
| 09.09.2026 | 17,69 | 17,72 | 17,54 | 17,63 | -1,12% | 406,00 |
| 08.09.2026 | 17,89 | 17,89 | 17,73 | 17,83 | 0,99% | 200,00 |
| 07.09.2026 | 17,89 | 17,91 | 17,65 | 17,65 | -1,37% | 876,00 |
| 04.09.2026 | 17,86 | 17,93 | 17,85 | 17,90 | -0,03% | 18.009,00 |
| 03.09.2026 | 17,61 | 17,90 | 17,61 | 17,90 | 2,02% | 2.797,00 |
| 02.09.2026 | 17,69 | 17,69 | 17,52 | 17,55 | -0,62% | 468,00 |
| 01.09.2026 | 17,72 | 17,72 | 17,48 | 17,66 | -0,28% | 737,00 |
| 31.08.2026 | 17,66 | 17,75 | 17,66 | 17,71 | 1,00% | 826,00 |
| 28.08.2026 | 17,60 | 17,62 | 17,53 | 17,53 | 0,72% | 2.826,00 |
| 27.08.2026 | 17,48 | 17,70 | 17,41 | 17,41 | -0,20% | 1.732,00 |
| 26.08.2026 | 17,51 | 17,59 | 17,44 | 17,44 | -0,26% | 5.137,00 |
| 25.08.2026 | 17,37 | 17,49 | 17,37 | 17,49 | 1,42% | 576,00 |
| 24.08.2026 | 17,25 | 17,25 | 17,18 | 17,24 | 0,15% | 1.561,00 |
| 21.08.2026 | 17,14 | 17,34 | 17,14 | 17,22 | 0,91% | 6.804,00 |
| 20.08.2026 | 17,05 | 17,09 | 17,00 | 17,06 | -0,67% | 2.540,00 |
| 19.08.2026 | 17,28 | 17,30 | 17,11 | 17,18 | -0,55% | 972,00 |
| 18.08.2026 | 17,34 | 17,34 | 17,26 | 17,27 | -0,40% | 1.177,00 |
| 17.08.2026 | 17,45 | 17,47 | 17,34 | 17,34 | -0,52% | 1.807,00 |
| 14.08.2026 | 17,44 | 17,44 | 17,29 | 17,43 | 0,32% | 11.424,00 |
| 13.08.2026 | 17,50 | 17,56 | 17,38 | 17,38 | 0,26% | 1.592,00 |
| 12.08.2026 | 17,25 | 17,42 | 17,25 | 17,33 | 0,20% | 1.217,00 |
| 11.08.2026 | 17,40 | 17,40 | 17,18 | 17,30 | -0,20% | 14.869,00 |
| 10.08.2026 | 17,46 | 17,56 | 17,23 | 17,33 | -0,74% | 6.712,00 |
| 07.08.2026 | 17,56 | 17,57 | 17,37 | 17,46 | -0,40% | 5.320,00 |
| 06.08.2026 | 17,42 | 17,63 | 17,42 | 17,53 | 1,24% | 1.750,00 |
| 05.08.2026 | 17,28 | 17,61 | 17,25 | 17,32 | -2,18% | 3.319,00 |
| 04.08.2026 | 17,71 | 17,79 | 17,70 | 17,70 | -0,28% | 2.233,00 |
| 03.08.2026 | 17,62 | 17,75 | 17,51 | 17,75 | 0,00% | 3.690,00 |
| 31.07.2026 | 17,56 | 17,75 | 17,51 | 17,75 | 5,28% | 2.777,00 |
| 30.07.2026 | 17,24 | 17,46 | 16,86 | 16,86 | -3,21% | 1.874,00 |
| 29.07.2026 | 17,37 | 17,42 | 17,16 | 17,42 | 0,35% | 13.259,00 |
| 28.07.2026 | 17,49 | 17,50 | 17,28 | 17,36 | -0,54% | 97.839,00 |
| 27.07.2026 | 17,31 | 17,54 | 17,31 | 17,46 | 1,10% | 7.441,00 |
| 24.07.2026 | 17,08 | 17,27 | 17,08 | 17,27 | 1,17% | 816,00 |
| 23.07.2026 | 17,40 | 17,40 | 16,94 | 17,07 | -2,26% | 3.673,00 |
| 22.07.2026 | 17,26 | 17,46 | 17,26 | 17,46 | 1,28% | 2.366,00 |
| 21.07.2026 | 17,13 | 17,30 | 17,10 | 17,24 | 1,32% | 8.253,00 |
| 20.07.2026 | 17,03 | 17,05 | 16,96 | 17,02 | 0,12% | 1.722,00 |
| 17.07.2026 | 16,82 | 17,00 | 16,82 | 17,00 | 0,06% | 3.236,00 |
| 16.07.2026 | 16,84 | 16,99 | 16,84 | 16,99 | -1,22% | 3.469,00 |
| 15.07.2026 | 16,90 | 17,20 | 16,86 | 17,20 | 1,54% | 2.400,00 |
| 14.07.2026 | 16,66 | 16,94 | 16,61 | 16,94 | 0,86% | 5.474,00 |
| 13.07.2026 | 16,79 | 16,81 | 16,75 | 16,79 | -0,18% | 8.302,00 |
| 10.07.2026 | 16,89 | 16,89 | 16,76 | 16,82 | -0,15% | 5.658,00 |
| 09.07.2026 | 16,85 | 16,85 | 16,77 | 16,85 | 0,99% | 406,00 |
| 08.07.2026 | 16,92 | 16,92 | 16,68 | 16,68 | -2,54% | 7.325,00 |
| 07.07.2026 | 17,07 | 17,16 | 17,07 | 17,12 | 0,82% | 2.199,00 |
| 06.07.2026 | 17,00 | 17,02 | 16,92 | 16,98 | 0,09% | 3.598,00 |
| 03.07.2026 | 16,91 | 16,97 | 16,82 | 16,96 | 1,25% | 3.317,00 |
| 02.07.2026 | 16,50 | 16,83 | 16,50 | 16,75 | 1,82% | 5.494,00 |
| 01.07.2026 | 16,47 | 16,47 | 16,37 | 16,45 | -0,54% | 3.745,00 |
| 30.06.2026 | 16,38 | 16,56 | 16,38 | 16,54 | 1,07% | 5.619,00 |
| 29.06.2026 | 16,24 | 16,37 | 16,24 | 16,37 | 0,55% | 2.109,00 |
| 26.06.2026 | 16,21 | 16,28 | 16,18 | 16,28 | 0,25% | 1.968,00 |
| 25.06.2026 | 16,21 | 16,24 | 16,19 | 16,24 | 0,09% | 1.161,00 |
| 24.06.2026 | 16,33 | 16,33 | 16,21 | 16,22 | -1,76% | 1.152,00 |
| 23.06.2026 | 16,60 | 16,60 | 16,49 | 16,51 | -1,73% | 5.249,00 |
| 22.06.2026 | 16,69 | 16,80 | 16,59 | 16,80 | 0,12% | 12.280,00 |
| 19.06.2026 | 16,40 | 16,78 | 16,40 | 16,78 | 1,76% | 38.269,00 |
| 18.06.2026 | 16,70 | 16,70 | 16,38 | 16,49 | -0,75% | 5.740,00 |
| 17.06.2026 | 16,46 | 16,83 | 16,45 | 16,62 | 0,88% | 6.161,00 |
| 16.06.2026 | 16,55 | 16,55 | 16,45 | 16,47 | -0,15% | 4.551,00 |
| 15.06.2026 | 16,56 | 16,56 | 16,40 | 16,50 | 0,64% | 6.160,00 |
| 12.06.2026 | 16,13 | 16,39 | 16,13 | 16,39 | 3,34% | 6.824,00 |
| 11.06.2026 | 15,86 | 15,89 | 15,84 | 15,86 | -1,03% | 332,00 |
| 10.06.2026 | 15,94 | 16,03 | 15,76 | 16,03 | 0,44% | 14.198,00 |
| 09.06.2026 | 16,08 | 16,08 | 15,96 | 15,96 | -0,65% | 1.083,00 |
| 08.06.2026 | 15,96 | 16,12 | 15,96 | 16,06 | -0,43% | 3.790,00 |
| 05.06.2026 | 16,25 | 16,29 | 16,13 | 16,13 | -0,37% | 2.585,00 |
| 04.06.2026 | 16,12 | 16,23 | 16,11 | 16,19 | 0,34% | 3.890,00 |
| 03.06.2026 | 16,08 | 16,19 | 16,00 | 16,14 | -0,55% | 30.435,00 |
| 02.06.2026 | 16,30 | 16,38 | 16,20 | 16,23 | -0,18% | 3.202,00 |
| 01.06.2026 | 16,50 | 16,50 | 16,21 | 16,26 | -1,10% | 3.542,00 |
| 29.05.2026 | 16,50 | 16,57 | 16,44 | 16,44 | -0,03% | 1.432,00 |
| 28.05.2026 | 16,46 | 16,48 | 16,39 | 16,44 | -0,60% | 3.217,00 |
| 27.05.2026 | 16,58 | 16,61 | 16,54 | 16,54 | -0,12% | 6.371,00 |
| 26.05.2026 | 16,73 | 16,73 | 16,56 | 16,56 | -1,43% | 3.764,00 |
| 25.05.2026 | 16,58 | 16,80 | 16,57 | 16,80 | 2,69% | 4.518,00 |
| 22.05.2026 | 16,28 | 16,39 | 16,27 | 16,36 | 0,86% | 3.956,00 |
| 21.05.2026 | 16,25 | 16,25 | 16,20 | 16,22 | 0,15% | 26.229,00 |
| 20.05.2026 | 15,77 | 16,25 | 15,77 | 16,20 | 1,25% | 4.243,00 |
| 19.05.2026 | 15,83 | 16,00 | 15,80 | 16,00 | 2,66% | 8.722,00 |
| 18.05.2026 | 15,44 | 15,75 | 15,44 | 15,58 | 0,97% | 1.889,00 |
| 15.05.2026 | 15,53 | 15,53 | 15,38 | 15,43 | -1,09% | 23.825,00 |
| 14.05.2026 | 15,54 | 15,60 | 15,45 | 15,60 | 1,46% | 1.593,00 |
| 13.05.2026 | 15,61 | 15,61 | 15,27 | 15,38 | -0,49% | 22.051,00 |
| 12.05.2026 | 15,42 | 15,52 | 15,42 | 15,45 | -1,15% | 5.854,00 |
| 11.05.2026 | 15,52 | 15,67 | 15,52 | 15,63 | 0,48% | 4.246,00 |