22,950€
0,37%
Echtzeit-Aktienkurs BAVARIAN NOR NAM. DK 10
Bid:
Ask:
Aktienkurse zur BAVARIAN NOR NAM. DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 22,86 | 23,21 | 22,42 | 22,96 | 0,42% | 1.075,00 |
| 27.02.2025 | 23,01 | 23,30 | 22,63 | 22,87 | -0,57% | 90,00 |
| 26.02.2025 | 23,37 | 23,51 | 22,91 | 23,00 | -1,60% | 150,00 |
| 25.02.2025 | 23,16 | 23,88 | 23,10 | 23,37 | 0,88% | 600,00 |
| 24.02.2025 | 23,40 | 23,81 | 23,09 | 23,17 | -0,26% | 258,00 |
| 21.02.2025 | 23,44 | 23,52 | 22,88 | 23,23 | -0,90% | 1.050,00 |
| 20.02.2025 | 23,11 | 23,51 | 22,96 | 23,44 | 1,45% | 500,00 |
| 19.02.2025 | 23,51 | 23,73 | 22,95 | 23,10 | -1,70% | 1.052,00 |
| 18.02.2025 | 23,52 | 23,90 | 23,25 | 23,50 | -0,06% | 1.330,00 |
| 17.02.2025 | 27,50 | 27,60 | 23,16 | 23,52 | 2,75% | 3.096,00 |
| 14.02.2025 | 23,05 | 23,23 | 22,76 | 22,89 | -0,72% | - |
| 13.02.2025 | 23,04 | 23,22 | 22,64 | 23,05 | 0,13% | 429,00 |
| 12.02.2025 | 23,17 | 23,43 | 22,76 | 23,02 | -0,63% | 872,00 |
| 11.02.2025 | 23,40 | 23,53 | 23,16 | 23,17 | -0,96% | 42,00 |
| 10.02.2025 | 23,44 | 23,86 | 23,27 | 23,39 | -0,23% | 60,00 |
| 07.02.2025 | 23,39 | 23,68 | 23,28 | 23,45 | 0,17% | 95,00 |
| 06.02.2025 | 22,99 | 23,92 | 22,99 | 23,41 | 1,87% | 1.810,00 |
| 05.02.2025 | 22,99 | 23,37 | 22,61 | 22,98 | -0,07% | 1.038,00 |
| 04.02.2025 | 25,29 | 25,29 | 22,26 | 22,99 | -9,08% | 2.532,00 |
| 03.02.2025 | 26,04 | 26,64 | 24,39 | 25,29 | -3,86% | 478,00 |
| 31.01.2025 | 26,55 | 27,82 | 26,29 | 26,30 | -0,94% | 4,00 |
| 30.01.2025 | 25,86 | 26,87 | 25,84 | 26,55 | 2,73% | 2,00 |
| 29.01.2025 | 26,31 | 27,05 | 25,80 | 25,85 | -1,73% | 25,00 |
| 28.01.2025 | 25,77 | 26,75 | 25,70 | 26,30 | 2,02% | 180,00 |
| 27.01.2025 | 26,70 | 26,70 | 25,38 | 25,78 | -3,45% | 671,00 |
| 24.01.2025 | 26,19 | 27,25 | 26,19 | 26,70 | 1,95% | 80,00 |
| 23.01.2025 | 26,08 | 26,85 | 25,90 | 26,19 | 0,40% | 575,00 |
| 22.01.2025 | 26,71 | 27,39 | 26,04 | 26,09 | -2,30% | 627,00 |
| 21.01.2025 | 26,04 | 26,72 | 25,80 | 26,70 | 2,53% | 11,00 |
| 20.01.2025 | 25,88 | 26,39 | 25,54 | 26,04 | 0,06% | 1.653,00 |
| 17.01.2025 | 26,20 | 26,64 | 25,99 | 26,03 | -0,61% | - |
| 16.01.2025 | 25,38 | 26,51 | 25,35 | 26,19 | 3,03% | - |
| 15.01.2025 | 25,92 | 26,01 | 25,37 | 25,42 | -1,93% | 7,00 |
| 14.01.2025 | 25,98 | 26,62 | 25,81 | 25,92 | -0,35% | 68,00 |
| 13.01.2025 | 26,63 | 27,06 | 25,75 | 26,01 | -2,35% | 1.092,00 |
| 10.01.2025 | 27,23 | 28,06 | 26,54 | 26,63 | -2,26% | 580,00 |
| 09.01.2025 | 26,14 | 27,91 | 26,12 | 27,25 | 4,21% | 402,00 |
| 08.01.2025 | 26,92 | 27,27 | 25,78 | 26,15 | -2,86% | 1.119,00 |
| 07.01.2025 | 26,80 | 27,52 | 26,37 | 26,92 | 0,45% | 3.224,00 |
| 06.01.2025 | 26,70 | 27,10 | 26,48 | 26,80 | 0,37% | 375,00 |
| 03.01.2025 | 26,27 | 26,81 | 26,25 | 26,70 | 1,64% | 215,00 |
| 02.01.2025 | 25,47 | 26,80 | 25,44 | 26,27 | 3,26% | 23,00 |
| 30.12.2024 | 25,91 | 25,91 | 24,82 | 25,44 | -0,76% | 92,00 |
| 27.12.2024 | 25,09 | 26,21 | 24,83 | 25,63 | 2,21% | 870,00 |
| 23.12.2024 | 25,76 | 26,01 | 24,21 | 25,08 | -2,51% | 1.620,00 |
| 20.12.2024 | 25,67 | 26,01 | 24,62 | 25,72 | 0,19% | 438,00 |
| 19.12.2024 | 26,31 | 26,47 | 25,53 | 25,67 | -2,43% | 1.484,00 |
| 18.12.2024 | 25,69 | 26,73 | 25,63 | 26,31 | 2,45% | 3.957,00 |
| 17.12.2024 | 26,10 | 26,22 | 25,50 | 25,68 | -1,59% | 3.305,00 |
| 16.12.2024 | 25,87 | 26,47 | 25,40 | 26,10 | 0,83% | 4.014,00 |
| 13.12.2024 | 26,42 | 26,71 | 25,12 | 25,88 | -2,04% | 4.296,00 |
| 12.12.2024 | 27,03 | 27,23 | 26,39 | 26,42 | -2,26% | 98,00 |
| 11.12.2024 | 25,66 | 27,49 | 25,66 | 27,03 | 5,36% | 1.029,00 |
| 10.12.2024 | 25,95 | 26,68 | 25,49 | 25,66 | -1,14% | 667,00 |
| 09.12.2024 | 26,14 | 26,41 | 25,66 | 25,95 | -0,67% | 424,00 |
| 06.12.2024 | 25,79 | 26,33 | 25,49 | 26,13 | 1,32% | 290,00 |
| 05.12.2024 | 25,49 | 26,11 | 25,37 | 25,79 | 1,22% | 35,00 |
| 04.12.2024 | 24,70 | 26,07 | 24,70 | 25,48 | 3,10% | 105,00 |
| 03.12.2024 | 25,70 | 26,08 | 24,46 | 24,71 | -3,83% | 660,00 |
| 02.12.2024 | 26,04 | 26,39 | 25,42 | 25,70 | -1,53% | 210,00 |
| 29.11.2024 | 25,75 | 26,91 | 25,71 | 26,10 | 1,36% | 25,00 |
| 28.11.2024 | 25,34 | 26,24 | 25,34 | 25,75 | 1,60% | 600,00 |
| 27.11.2024 | 25,15 | 25,83 | 25,11 | 25,34 | 0,78% | 427,00 |
| 26.11.2024 | 26,74 | 26,76 | 24,94 | 25,15 | -6,21% | - |
| 25.11.2024 | 26,50 | 27,15 | 26,35 | 26,81 | 1,28% | 899,00 |
| 22.11.2024 | 25,56 | 26,66 | 25,40 | 26,47 | 3,56% | 397,00 |
| 21.11.2024 | 25,74 | 25,92 | 25,22 | 25,56 | -0,68% | 3,00 |
| 20.11.2024 | 25,05 | 26,09 | 24,56 | 25,74 | 2,90% | 111,00 |
| 19.11.2024 | 24,94 | 25,64 | 24,45 | 25,01 | 0,30% | 911,00 |
| 18.11.2024 | 22,84 | 25,38 | 22,84 | 24,94 | 9,41% | 6.280,00 |
| 15.11.2024 | 28,05 | 28,05 | 22,29 | 22,79 | -18,75% | 9.658,00 |
| 14.11.2024 | 27,07 | 28,45 | 26,54 | 28,05 | 3,64% | 210,00 |
| 13.11.2024 | 27,17 | 27,23 | 26,43 | 27,07 | -0,35% | 1.105,00 |
| 12.11.2024 | 27,70 | 27,77 | 27,12 | 27,16 | -1,93% | 362,00 |
| 11.11.2024 | 27,84 | 28,55 | 27,62 | 27,70 | -0,50% | 304,00 |
| 08.11.2024 | 27,67 | 27,95 | 27,35 | 27,84 | 0,56% | 870,00 |
| 07.11.2024 | 26,28 | 27,70 | 26,23 | 27,68 | 5,23% | 1.293,00 |
| 06.11.2024 | 27,12 | 28,09 | 26,04 | 26,31 | -3,54% | 1.188,00 |
| 05.11.2024 | 28,42 | 28,68 | 27,10 | 27,27 | -4,08% | 533,00 |
| 04.11.2024 | 28,63 | 28,90 | 28,18 | 28,43 | -0,70% | 72,00 |
| 01.11.2024 | 28,55 | 29,00 | 28,22 | 28,63 | 0,25% | - |
| 31.10.2024 | 29,24 | 29,41 | 28,39 | 28,56 | -2,29% | 452,00 |
| 30.10.2024 | 29,16 | 29,68 | 28,55 | 29,23 | 0,29% | 50,00 |
| 29.10.2024 | 29,10 | 29,52 | 28,86 | 29,15 | 0,15% | 667,00 |
| 28.10.2024 | 29,24 | 29,65 | 28,83 | 29,10 | -0,26% | 926,00 |
| 25.10.2024 | 29,79 | 30,24 | 28,86 | 29,18 | -2,31% | 782,00 |
| 24.10.2024 | 30,00 | 30,77 | 29,75 | 29,87 | -0,45% | 2.756,00 |
| 23.10.2024 | 30,03 | 30,36 | 29,09 | 30,00 | 0,02% | 3.090,00 |
| 22.10.2024 | 28,99 | 30,83 | 28,28 | 30,00 | 3,38% | 6.966,00 |
| 21.10.2024 | 29,10 | 29,40 | 28,71 | 29,02 | -0,31% | 712,00 |
| 18.10.2024 | 29,76 | 29,91 | 29,04 | 29,11 | -2,22% | 1.338,00 |
| 17.10.2024 | 28,79 | 30,00 | 28,60 | 29,77 | 3,35% | 1.196,00 |
| 16.10.2024 | 28,27 | 28,88 | 28,03 | 28,80 | 1,86% | 259,00 |
| 15.10.2024 | 28,55 | 29,17 | 28,02 | 28,28 | -0,84% | 137,00 |
| 14.10.2024 | 28,48 | 29,08 | 28,22 | 28,52 | 0,04% | 2.010,00 |
| 11.10.2024 | 28,27 | 28,63 | 28,16 | 28,51 | 0,83% | 1.141,00 |
| 10.10.2024 | 28,07 | 28,56 | 27,83 | 28,27 | 0,73% | 1.447,00 |
| 09.10.2024 | 29,34 | 29,34 | 27,68 | 28,07 | -4,30% | 1.727,00 |
| 08.10.2024 | 29,20 | 29,81 | 28,23 | 29,33 | 0,43% | 1.094,00 |
| 07.10.2024 | 29,88 | 30,24 | 28,57 | 29,20 | -2,26% | 3.840,00 |