24,800€
1,45%
Echtzeit-Aktienkurs BAVARIAN NOR NAM. DK 10
Bid:
Ask:
Aktienkurse zur BAVARIAN NOR NAM. DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 24,22 | 24,88 | 23,60 | 24,87 | 1,74% | 200,00 |
| 06.03.2026 | 25,04 | 25,14 | 24,37 | 24,45 | -2,06% | - |
| 05.03.2026 | 25,28 | 25,46 | 24,86 | 24,96 | -1,21% | - |
| 04.03.2026 | 25,01 | 25,27 | 24,58 | 25,27 | 0,56% | - |
| 03.03.2026 | 25,59 | 25,61 | 24,65 | 25,13 | -2,65% | 19,00 |
| 02.03.2026 | 26,13 | 26,22 | 25,57 | 25,81 | -2,31% | - |
| 27.02.2026 | 26,43 | 26,51 | 26,19 | 26,42 | 0,19% | 120,00 |
| 26.02.2026 | 26,38 | 26,45 | 26,00 | 26,37 | -0,11% | - |
| 25.02.2026 | 26,38 | 26,43 | 25,98 | 26,40 | 0,04% | - |
| 24.02.2026 | 25,81 | 26,43 | 25,66 | 26,39 | 2,09% | - |
| 23.02.2026 | 26,41 | 26,42 | 25,65 | 25,85 | -2,05% | 1.013,00 |
| 20.02.2026 | 26,34 | 26,60 | 25,95 | 26,39 | 0,50% | - |
| 19.02.2026 | 26,19 | 26,42 | 26,04 | 26,26 | 0,54% | 1.000,00 |
| 18.02.2026 | 25,96 | 26,30 | 25,89 | 26,12 | 0,54% | 150,00 |
| 17.02.2026 | 25,33 | 26,06 | 25,18 | 25,98 | 2,59% | - |
| 16.02.2026 | 25,67 | 25,77 | 25,20 | 25,33 | -1,57% | - |
| 13.02.2026 | 25,69 | 25,76 | 25,39 | 25,73 | -0,12% | - |
| 12.02.2026 | 25,26 | 25,99 | 24,61 | 25,76 | 2,45% | 69,00 |
| 11.02.2026 | 25,87 | 25,90 | 24,90 | 25,15 | -3,23% | 19,00 |
| 10.02.2026 | 25,83 | 26,19 | 25,74 | 25,99 | 0,68% | - |
| 09.02.2026 | 26,01 | 26,26 | 25,69 | 25,81 | -0,52% | 4,00 |
| 06.02.2026 | 26,07 | 26,09 | 25,52 | 25,95 | -0,61% | 15,00 |
| 05.02.2026 | 26,15 | 26,43 | 25,97 | 26,11 | -0,55% | - |
| 04.02.2026 | 26,41 | 26,56 | 25,75 | 26,25 | -0,27% | 500,00 |
| 03.02.2026 | 25,65 | 26,54 | 25,65 | 26,32 | 2,77% | 346,00 |
| 02.02.2026 | 25,62 | 25,69 | 25,36 | 25,61 | -1,22% | 61,00 |
| 30.01.2026 | 25,74 | 25,93 | 25,48 | 25,93 | 1,11% | - |
| 29.01.2026 | 26,05 | 26,20 | 25,51 | 25,64 | -1,86% | - |
| 28.01.2026 | 26,59 | 26,82 | 25,98 | 26,13 | -1,21% | - |
| 27.01.2026 | 26,27 | 26,45 | 26,27 | 26,45 | 0,08% | - |
| 26.01.2026 | 26,55 | 26,71 | 26,40 | 26,43 | -0,49% | - |
| 23.01.2026 | 26,80 | 27,21 | 26,55 | 26,56 | -0,86% | - |
| 22.01.2026 | 26,66 | 26,83 | 26,58 | 26,79 | 0,45% | - |
| 21.01.2026 | 26,15 | 26,77 | 26,00 | 26,67 | 2,26% | - |
| 20.01.2026 | 25,75 | 26,27 | 25,48 | 26,08 | 1,12% | - |
| 19.01.2026 | 26,58 | 26,74 | 25,69 | 25,79 | -3,21% | 101,00 |
| 16.01.2026 | 26,50 | 26,79 | 26,50 | 26,64 | 0,38% | - |
| 15.01.2026 | 26,94 | 27,07 | 26,38 | 26,54 | -1,26% | - |
| 14.01.2026 | 26,69 | 27,05 | 26,64 | 26,88 | 0,67% | - |
| 13.01.2026 | 26,66 | 26,73 | 26,49 | 26,70 | 0,38% | - |
| 12.01.2026 | 26,48 | 26,83 | 26,44 | 26,60 | 0,53% | - |
| 09.01.2026 | 26,69 | 26,76 | 26,46 | 26,46 | -0,53% | - |
| 08.01.2026 | 26,86 | 26,91 | 26,50 | 26,60 | -0,41% | - |
| 07.01.2026 | 26,48 | 26,74 | 26,23 | 26,71 | 0,85% | 81,00 |
| 06.01.2026 | 25,84 | 26,50 | 25,75 | 26,49 | 2,40% | - |
| 05.01.2026 | 25,88 | 26,06 | 25,64 | 25,87 | -0,02% | 80,00 |
| 02.01.2026 | 25,64 | 25,97 | 25,21 | 25,87 | 1,03% | 19,00 |
| 30.12.2025 | 25,56 | 25,69 | 25,32 | 25,61 | 0,18% | - |
| 29.12.2025 | 25,37 | 25,70 | 25,31 | 25,56 | 0,89% | 16,00 |
| 23.12.2025 | 25,34 | 25,52 | 25,16 | 25,34 | 0,04% | - |
| 22.12.2025 | 25,28 | 25,53 | 25,06 | 25,33 | -0,02% | 501,00 |
| 19.12.2025 | 25,12 | 25,37 | 25,01 | 25,33 | 1,00% | - |
| 18.12.2025 | 24,65 | 25,20 | 24,44 | 25,08 | 2,03% | 40,00 |
| 17.12.2025 | 24,59 | 24,70 | 24,31 | 24,58 | -0,06% | - |
| 16.12.2025 | 24,81 | 25,09 | 24,52 | 24,60 | -1,03% | - |
| 15.12.2025 | 25,27 | 25,38 | 24,79 | 24,85 | -1,60% | - |
| 12.12.2025 | 25,36 | 25,68 | 25,12 | 25,26 | -0,12% | 8,00 |
| 11.12.2025 | 25,32 | 25,51 | 25,11 | 25,29 | 0,14% | 200,00 |
| 10.12.2025 | 25,27 | 25,47 | 25,18 | 25,25 | -0,20% | 50,00 |
| 09.12.2025 | 25,44 | 25,71 | 25,15 | 25,30 | -0,35% | - |
| 08.12.2025 | 25,42 | 25,73 | 25,38 | 25,39 | -0,14% | 100,00 |
| 05.12.2025 | 25,70 | 25,75 | 25,33 | 25,43 | -0,95% | - |
| 04.12.2025 | 25,54 | 25,71 | 25,34 | 25,67 | 0,61% | - |
| 03.12.2025 | 25,55 | 25,99 | 25,17 | 25,52 | -0,16% | 320,00 |
| 02.12.2025 | 25,24 | 26,17 | 25,21 | 25,56 | 1,33% | 1.008,00 |
| 01.12.2025 | 24,72 | 25,40 | 24,57 | 25,22 | 1,73% | - |
| 28.11.2025 | 24,79 | 24,97 | 24,74 | 24,79 | -0,08% | - |
| 27.11.2025 | 25,07 | 25,13 | 24,79 | 24,81 | -1,49% | - |
| 26.11.2025 | 24,77 | 25,20 | 24,57 | 25,19 | 1,70% | - |
| 25.11.2025 | 24,65 | 24,80 | 24,47 | 24,77 | 0,43% | - |
| 24.11.2025 | 24,78 | 24,91 | 24,37 | 24,66 | 0,24% | - |
| 21.11.2025 | 24,67 | 24,95 | 24,41 | 24,60 | -0,26% | - |
| 20.11.2025 | 24,55 | 25,29 | 24,26 | 24,67 | 0,76% | 80,00 |
| 19.11.2025 | 24,46 | 24,51 | 24,10 | 24,48 | -0,12% | 94,00 |
| 18.11.2025 | 24,44 | 24,59 | 24,21 | 24,51 | 0,25% | 150,00 |
| 17.11.2025 | 23,83 | 24,72 | 23,81 | 24,45 | 2,64% | 1.000,00 |
| 14.11.2025 | 24,97 | 25,22 | 23,10 | 23,82 | -4,78% | 779,00 |
| 13.11.2025 | 25,38 | 25,43 | 24,99 | 25,02 | -1,15% | 120,00 |
| 12.11.2025 | 25,72 | 25,77 | 25,20 | 25,31 | -1,58% | 104,00 |
| 11.11.2025 | 25,55 | 25,84 | 25,17 | 25,71 | 0,80% | 30,00 |
| 10.11.2025 | 25,30 | 25,83 | 25,29 | 25,51 | 0,99% | 21.634,00 |
| 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% | - |