16,115€
0,34%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 15,86 | 15,86 | 15,49 | 15,56 | -0,86% | 3.013,00 |
| 07.05.2026 | 15,94 | 15,94 | 15,69 | 15,69 | -1,20% | 5.316,00 |
| 06.05.2026 | 15,94 | 16,14 | 15,88 | 15,88 | 0,89% | 24.732,00 |
| 05.05.2026 | 15,59 | 15,77 | 15,59 | 15,74 | 0,64% | 3.712,00 |
| 04.05.2026 | 16,01 | 16,01 | 15,64 | 15,64 | -2,04% | 4.955,00 |
| 30.04.2026 | 15,72 | 15,99 | 15,71 | 15,97 | 0,54% | 5.173,00 |
| 29.04.2026 | 15,81 | 15,94 | 15,79 | 15,88 | 0,60% | 3.115,00 |
| 28.04.2026 | 15,86 | 15,95 | 15,74 | 15,79 | -0,16% | 2.429,00 |
| 27.04.2026 | 15,67 | 15,90 | 15,67 | 15,81 | 0,80% | 641,00 |
| 24.04.2026 | 15,65 | 15,76 | 15,65 | 15,69 | -0,70% | 2.270,00 |
| 23.04.2026 | 15,86 | 15,90 | 15,70 | 15,80 | -0,94% | 20.817,00 |
| 22.04.2026 | 16,02 | 16,12 | 15,88 | 15,95 | 1,85% | 26.607,00 |
| 21.04.2026 | 15,88 | 16,02 | 15,66 | 15,66 | -1,39% | 1.362,00 |
| 20.04.2026 | 15,85 | 15,93 | 15,77 | 15,88 | -0,91% | 3.476,00 |
| 17.04.2026 | 15,83 | 16,06 | 15,75 | 16,02 | 0,38% | 5.000,00 |
| 16.04.2026 | 15,99 | 16,11 | 15,90 | 15,96 | -1,18% | 21.574,00 |
| 15.04.2026 | 16,16 | 16,19 | 16,10 | 16,15 | -0,31% | 2.406,00 |
| 14.04.2026 | 16,08 | 16,24 | 16,08 | 16,20 | 1,98% | 9.234,00 |
| 13.04.2026 | 15,63 | 15,91 | 15,63 | 15,89 | 0,63% | 69.034,00 |
| 10.04.2026 | 15,65 | 15,79 | 15,57 | 15,79 | 2,04% | 20.855,00 |
| 09.04.2026 | 15,58 | 15,58 | 15,44 | 15,47 | -1,72% | 3.148,00 |
| 08.04.2026 | 15,71 | 15,83 | 15,64 | 15,74 | 6,06% | 11.030,00 |
| 07.04.2026 | 15,20 | 15,25 | 14,84 | 14,84 | -1,92% | 15.627,00 |
| 02.04.2026 | 15,01 | 15,18 | 14,97 | 15,13 | -0,26% | 4.824,00 |
| 01.04.2026 | 15,10 | 15,19 | 15,05 | 15,17 | 2,92% | 8.627,00 |
| 31.03.2026 | 14,70 | 14,86 | 14,70 | 14,74 | 1,55% | 2.596,00 |
| 30.03.2026 | 14,21 | 14,55 | 14,19 | 14,52 | 1,11% | 5.540,00 |
| 27.03.2026 | 14,25 | 14,36 | 14,24 | 14,36 | 0,28% | 727,00 |
| 26.03.2026 | 14,36 | 14,36 | 14,25 | 14,32 | -1,11% | 2.471,00 |
| 25.03.2026 | 14,44 | 14,58 | 14,34 | 14,48 | -4,14% | 21.619,00 |
| 24.03.2026 | 15,25 | 15,51 | 14,95 | 15,10 | -1,95% | 19.314,00 |
| 23.03.2026 | 15,02 | 15,64 | 14,65 | 15,40 | 0,39% | 9.981,00 |
| 20.03.2026 | 15,83 | 15,83 | 15,34 | 15,34 | -2,11% | 11.697,00 |
| 19.03.2026 | 15,76 | 15,77 | 15,54 | 15,67 | -1,69% | 18.600,00 |
| 18.03.2026 | 15,98 | 16,12 | 15,80 | 15,94 | 0,06% | 5.314,00 |
| 17.03.2026 | 15,76 | 16,05 | 15,76 | 15,93 | 0,54% | 3.841,00 |
| 16.03.2026 | 15,75 | 15,86 | 15,60 | 15,85 | 1,31% | 18.199,00 |
| 13.03.2026 | 15,58 | 15,88 | 15,55 | 15,64 | -1,01% | 14.328,00 |
| 12.03.2026 | 15,87 | 15,87 | 15,67 | 15,80 | -0,91% | 4.462,00 |
| 11.03.2026 | 15,88 | 16,00 | 15,83 | 15,95 | -0,47% | 5.586,00 |
| 10.03.2026 | 16,14 | 16,21 | 15,94 | 16,02 | 2,36% | 8.084,00 |
| 09.03.2026 | 15,24 | 15,65 | 15,23 | 15,65 | 0,26% | 11.641,00 |
| 06.03.2026 | 15,90 | 15,91 | 15,50 | 15,61 | -1,51% | 8.627,00 |
| 05.03.2026 | 16,11 | 16,19 | 15,85 | 15,85 | -0,53% | 1.919,00 |
| 04.03.2026 | 15,65 | 16,11 | 15,53 | 15,94 | 2,77% | 24.440,00 |
| 03.03.2026 | 15,82 | 15,82 | 15,40 | 15,51 | -3,99% | 38.110,00 |
| 02.03.2026 | 16,03 | 16,15 | 15,98 | 16,15 | -1,76% | 21.116,00 |
| 27.02.2026 | 16,71 | 16,71 | 16,42 | 16,44 | -1,08% | 8.477,00 |
| 26.02.2026 | 16,73 | 16,75 | 16,62 | 16,62 | -0,75% | 1.848,00 |
| 25.02.2026 | 16,75 | 16,79 | 16,74 | 16,75 | 0,12% | 2.347,00 |
| 24.02.2026 | 16,61 | 16,73 | 16,50 | 16,73 | 0,00% | 7.482,00 |
| 23.02.2026 | 16,83 | 16,87 | 16,72 | 16,73 | -0,15% | 7.161,00 |
| 20.02.2026 | 16,61 | 16,76 | 16,61 | 16,75 | 1,21% | 6.776,00 |
| 19.02.2026 | 16,70 | 16,70 | 16,49 | 16,55 | -0,84% | 2.001,00 |
| 18.02.2026 | 16,69 | 16,81 | 16,57 | 16,69 | 1,21% | 30.114,00 |
| 17.02.2026 | 16,47 | 16,51 | 16,41 | 16,49 | 0,12% | 2.065,00 |
| 16.02.2026 | 16,43 | 16,55 | 16,43 | 16,47 | 1,45% | 102.613,00 |
| 13.02.2026 | 16,48 | 16,48 | 16,07 | 16,24 | -1,49% | 28.911,00 |
| 12.02.2026 | 16,87 | 16,91 | 16,48 | 16,48 | -1,96% | 8.539,00 |
| 11.02.2026 | 16,83 | 16,89 | 16,67 | 16,81 | 0,21% | 2.943,00 |
| 10.02.2026 | 16,84 | 16,89 | 16,76 | 16,78 | -0,15% | 2.790,00 |
| 09.02.2026 | 16,77 | 16,82 | 16,72 | 16,80 | 0,72% | 3.880,00 |
| 06.02.2026 | 16,60 | 16,75 | 16,60 | 16,68 | 1,37% | 7.057,00 |
| 05.02.2026 | 16,80 | 16,86 | 16,46 | 16,46 | -2,32% | 3.862,00 |
| 04.02.2026 | 17,05 | 17,08 | 16,84 | 16,85 | -0,33% | 1.692,00 |
| 03.02.2026 | 16,85 | 16,94 | 16,85 | 16,90 | 1,02% | 5.412,00 |
| 02.02.2026 | 16,31 | 16,74 | 16,31 | 16,73 | 2,58% | 8.902,00 |
| 30.01.2026 | 16,43 | 16,53 | 16,30 | 16,31 | 1,27% | 1.784,00 |
| 29.01.2026 | 16,61 | 16,69 | 16,11 | 16,11 | -3,19% | 23.811,00 |
| 28.01.2026 | 16,96 | 16,99 | 16,54 | 16,64 | -2,06% | 29.912,00 |
| 27.01.2026 | 16,89 | 17,01 | 16,86 | 16,99 | 1,19% | 8.147,00 |
| 26.01.2026 | 16,77 | 16,86 | 16,75 | 16,79 | 0,69% | 4.754,00 |
| 23.01.2026 | 16,87 | 16,87 | 16,63 | 16,67 | -1,59% | 4.403,00 |
| 22.01.2026 | 16,89 | 16,99 | 16,79 | 16,94 | 2,54% | 11.385,00 |
| 21.01.2026 | 16,32 | 16,59 | 16,23 | 16,52 | -0,42% | 23.095,00 |
| 20.01.2026 | 16,43 | 16,59 | 16,28 | 16,59 | -0,81% | 17.872,00 |
| 19.01.2026 | 16,47 | 16,73 | 16,42 | 16,73 | -2,65% | 7.237,00 |
| 16.01.2026 | 16,86 | 17,18 | 16,72 | 17,18 | 1,60% | 5.019,00 |
| 15.01.2026 | 16,70 | 16,91 | 16,70 | 16,91 | 1,23% | 5.424,00 |