25,240€
1,35%
Echtzeit-Aktienkurs BAVARIAN NOR NAM. DK 10
Bid:
Ask:
Aktienkurse zur BAVARIAN NOR NAM. DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 24,88 | 25,76 | 24,87 | 25,26 | 1,41% | 1.332,00 |
| 06.11.2025 | 31,62 | 31,68 | 24,65 | 24,91 | -21,39% | 22.252,00 |
| 05.11.2025 | 31,35 | 31,92 | 31,27 | 31,68 | 0,92% | - |
| 04.11.2025 | 31,33 | 31,71 | 30,71 | 31,39 | -0,43% | - |
| 03.11.2025 | 31,98 | 32,09 | 31,44 | 31,53 | -1,38% | 57,00 |
| 31.10.2025 | 32,04 | 32,17 | 31,85 | 31,97 | -0,03% | 88,00 |
| 30.10.2025 | 32,03 | 32,22 | 31,97 | 31,98 | -0,09% | 100,00 |
| 29.10.2025 | 31,63 | 32,29 | 31,60 | 32,01 | 1,23% | 20,00 |
| 28.10.2025 | 31,98 | 32,16 | 31,54 | 31,62 | -1,28% | - |
| 27.10.2025 | 32,13 | 32,37 | 31,93 | 32,03 | -0,47% | 150,00 |
| 24.10.2025 | 32,28 | 32,37 | 32,15 | 32,18 | -0,25% | - |
| 23.10.2025 | 31,95 | 32,44 | 31,93 | 32,26 | 0,23% | 285,00 |
| 22.10.2025 | 32,09 | 32,43 | 31,86 | 32,18 | 0,23% | 250,00 |
| 21.10.2025 | 31,88 | 32,62 | 31,83 | 32,11 | 0,72% | 350,00 |
| 20.10.2025 | 32,02 | 32,09 | 31,60 | 31,88 | -0,11% | - |
| 17.10.2025 | 31,83 | 32,04 | 31,66 | 31,91 | -0,16% | 30,00 |
| 16.10.2025 | 32,15 | 32,50 | 31,59 | 31,96 | 3,53% | 413,00 |
| 15.10.2025 | 30,50 | 31,03 | 30,50 | 30,87 | 1,41% | - |
| 14.10.2025 | 30,41 | 30,90 | 30,41 | 30,44 | -1,31% | - |
| 13.10.2025 | 31,10 | 31,24 | 30,58 | 30,85 | -0,34% | - |
| 10.10.2025 | 30,82 | 31,44 | 30,78 | 30,95 | -0,26% | 320,00 |
| 09.10.2025 | 30,98 | 31,10 | 30,70 | 31,03 | 0,16% | 150,00 |
| 08.10.2025 | 30,60 | 31,09 | 30,58 | 30,98 | 0,83% | - |
| 07.10.2025 | 30,52 | 30,83 | 30,18 | 30,73 | 0,66% | 1.800,00 |
| 06.10.2025 | 30,91 | 30,94 | 30,38 | 30,53 | -1,18% | 760,00 |
| 03.10.2025 | 30,41 | 30,90 | 30,41 | 30,89 | 0,59% | - |
| 02.10.2025 | 30,52 | 30,76 | 30,47 | 30,71 | 0,72% | 100,00 |
| 01.10.2025 | 30,37 | 30,73 | 30,16 | 30,49 | 0,28% | 80,00 |
| 30.09.2025 | 30,57 | 30,66 | 30,27 | 30,41 | -0,52% | - |
| 29.09.2025 | 30,59 | 30,79 | 30,40 | 30,57 | -0,05% | 170,00 |
| 26.09.2025 | 30,58 | 30,74 | 30,51 | 30,58 | -0,11% | - |
| 25.09.2025 | 30,83 | 30,88 | 30,53 | 30,62 | -0,67% | - |
| 24.09.2025 | 30,79 | 30,91 | 30,77 | 30,82 | -0,26% | - |
| 23.09.2025 | 30,83 | 31,08 | 30,78 | 30,90 | -0,10% | - |
| 22.09.2025 | 30,93 | 30,97 | 30,61 | 30,93 | 0,11% | 2,00 |
| 19.09.2025 | 30,92 | 31,01 | 30,85 | 30,90 | 0,68% | 175,00 |
| 18.09.2025 | 31,10 | 31,21 | 30,67 | 30,69 | -1,24% | 202,00 |
| 17.09.2025 | 31,09 | 31,17 | 30,99 | 31,07 | 0,06% | 37,00 |
| 16.09.2025 | 31,13 | 31,20 | 30,97 | 31,05 | -0,53% | - |
| 15.09.2025 | 31,10 | 31,33 | 31,09 | 31,22 | -0,45% | 25,00 |
| 12.09.2025 | 31,54 | 31,57 | 31,17 | 31,36 | -0,62% | - |
| 11.09.2025 | 31,43 | 31,57 | 31,42 | 31,55 | 0,33% | - |
| 10.09.2025 | 31,51 | 31,64 | 31,30 | 31,45 | 0,08% | 303,00 |
| 09.09.2025 | 31,46 | 31,69 | 31,40 | 31,42 | -0,14% | 16,00 |
| 08.09.2025 | 31,72 | 31,82 | 31,30 | 31,47 | -0,69% | 243,00 |
| 05.09.2025 | 31,56 | 31,82 | 31,56 | 31,69 | 0,41% | - |
| 04.09.2025 | 31,46 | 31,85 | 31,37 | 31,56 | 0,38% | 500,00 |
| 03.09.2025 | 31,41 | 31,70 | 31,28 | 31,44 | 0,06% | 150,00 |
| 02.09.2025 | 31,43 | 31,78 | 31,14 | 31,42 | -0,16% | - |
| 01.09.2025 | 31,44 | 31,79 | 31,11 | 31,47 | 0,10% | 140,00 |
| 29.08.2025 | 31,49 | 31,84 | 31,20 | 31,44 | -0,30% | 1.180,00 |
| 28.08.2025 | 31,41 | 31,81 | 31,39 | 31,53 | 0,43% | 210,00 |
| 27.08.2025 | 32,03 | 32,05 | 31,28 | 31,40 | -1,95% | 445,00 |
| 26.08.2025 | 31,86 | 32,27 | 31,54 | 32,02 | 0,50% | 29.350,00 |
| 25.08.2025 | 31,80 | 32,30 | 31,74 | 31,86 | 0,20% | 610,00 |
| 22.08.2025 | 31,97 | 32,75 | 31,43 | 31,80 | -0,55% | 2.528,00 |
| 21.08.2025 | 31,77 | 32,04 | 31,75 | 31,97 | 0,53% | 320,00 |
| 20.08.2025 | 31,69 | 31,99 | 31,54 | 31,80 | 0,36% | - |
| 19.08.2025 | 32,10 | 32,19 | 31,68 | 31,69 | -1,28% | 2,00 |
| 18.08.2025 | 31,65 | 32,11 | 31,55 | 32,10 | 1,41% | 899,00 |
| 15.08.2025 | 31,92 | 32,02 | 31,57 | 31,65 | -0,85% | 2.789,00 |
| 14.08.2025 | 31,75 | 32,04 | 31,55 | 31,92 | 0,46% | 5.188,00 |
| 13.08.2025 | 31,73 | 32,09 | 31,62 | 31,78 | 0,16% | - |
| 12.08.2025 | 31,73 | 31,94 | 31,51 | 31,73 | 0,16% | 30,00 |
| 11.08.2025 | 31,81 | 31,86 | 31,61 | 31,68 | -0,16% | - |
| 08.08.2025 | 31,87 | 32,04 | 31,54 | 31,73 | 0,14% | 40,00 |
| 07.08.2025 | 31,66 | 31,98 | 31,52 | 31,68 | 0,06% | 210,00 |
| 06.08.2025 | 31,86 | 31,98 | 31,60 | 31,66 | -0,47% | 200,00 |
| 05.08.2025 | 31,72 | 32,14 | 31,52 | 31,81 | 0,35% | 1.215,00 |
| 04.08.2025 | 31,35 | 32,08 | 31,12 | 31,70 | 1,08% | 2.700,00 |
| 01.08.2025 | 31,53 | 31,81 | 31,23 | 31,36 | -0,54% | 108,00 |
| 31.07.2025 | 31,54 | 32,03 | 31,18 | 31,53 | -0,03% | 4.052,00 |
| 30.07.2025 | 31,52 | 32,00 | 31,40 | 31,54 | 0,24% | 280,00 |
| 29.07.2025 | 31,70 | 32,36 | 31,33 | 31,47 | -0,63% | 10.496,00 |
| 28.07.2025 | 31,01 | 32,47 | 30,88 | 31,67 | 2,46% | 10.315,00 |
| 25.07.2025 | 30,87 | 31,78 | 30,50 | 30,91 | 0,19% | 2.184,00 |
| 24.07.2025 | 26,38 | 31,69 | 26,19 | 30,85 | 16,93% | 8.571,00 |
| 23.07.2025 | 24,50 | 26,59 | 24,50 | 26,38 | 7,70% | 4.153,00 |
| 22.07.2025 | 24,68 | 24,91 | 24,47 | 24,50 | -0,71% | 360,00 |
| 21.07.2025 | 24,65 | 24,97 | 24,44 | 24,67 | 0,12% | 70,00 |
| 18.07.2025 | 24,74 | 25,07 | 24,61 | 24,64 | -0,38% | 180,00 |
| 17.07.2025 | 24,31 | 24,74 | 24,31 | 24,74 | 1,81% | 130,00 |
| 16.07.2025 | 24,20 | 24,48 | 24,02 | 24,30 | 0,39% | - |
| 15.07.2025 | 24,12 | 24,71 | 24,06 | 24,20 | 0,33% | 1.035,00 |
| 14.07.2025 | 24,08 | 24,21 | 23,69 | 24,12 | -0,31% | 920,00 |
| 11.07.2025 | 24,52 | 24,84 | 24,18 | 24,20 | -1,45% | - |
| 10.07.2025 | 23,77 | 24,85 | 23,64 | 24,55 | 3,17% | 1.970,00 |
| 09.07.2025 | 23,15 | 23,87 | 22,80 | 23,80 | 2,79% | 180,00 |
| 08.07.2025 | 22,69 | 23,17 | 22,52 | 23,15 | 2,12% | - |
| 07.07.2025 | 23,16 | 23,22 | 22,67 | 22,67 | -1,93% | 500,00 |
| 04.07.2025 | 22,63 | 23,26 | 22,35 | 23,12 | 2,21% | - |
| 03.07.2025 | 22,75 | 22,94 | 22,50 | 22,62 | -0,48% | - |
| 02.07.2025 | 22,56 | 22,75 | 22,34 | 22,73 | 0,75% | - |
| 01.07.2025 | 22,68 | 22,69 | 22,23 | 22,56 | -0,53% | - |
| 30.06.2025 | 22,80 | 23,05 | 22,65 | 22,68 | -0,50% | - |
| 27.06.2025 | 22,59 | 23,25 | 22,51 | 22,79 | 0,95% | - |
| 26.06.2025 | 22,58 | 23,25 | 22,31 | 22,58 | 0,00% | - |
| 25.06.2025 | 22,77 | 23,01 | 22,56 | 22,58 | -0,86% | - |
| 24.06.2025 | 22,59 | 23,16 | 22,37 | 22,77 | 1,36% | 10,00 |
| 23.06.2025 | 23,26 | 23,27 | 22,03 | 22,47 | -3,60% | 1.302,00 |