31,930€
-0,22%
Echtzeit-Aktienkurs NORDNET AB (PUBL)
Bid:
Ask:
Aktienkurse zur NORDNET AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,98 | 32,43 | 31,88 | 31,92 | -0,25% | 750,00 |
| 11.11.2026 | 32,67 | 32,74 | 31,73 | 32,00 | -1,84% | 221,00 |
| 10.11.2026 | 32,33 | 32,77 | 32,23 | 32,60 | 1,05% | 110,00 |
| 09.11.2026 | 31,22 | 32,32 | 31,10 | 32,26 | 3,86% | 2.240,00 |
| 06.11.2026 | 31,05 | 31,53 | 30,88 | 31,06 | -0,26% | 29,00 |
| 05.11.2026 | 31,59 | 31,96 | 31,11 | 31,14 | -1,61% | 725,00 |
| 04.11.2026 | 30,49 | 31,69 | 30,46 | 31,65 | 3,80% | 6.600,00 |
| 03.11.2026 | 29,65 | 30,86 | 29,38 | 30,49 | 2,14% | - |
| 02.11.2026 | 30,07 | 30,15 | 29,48 | 29,85 | -0,20% | 4.106,00 |
| 30.10.2026 | 29,69 | 30,12 | 29,50 | 29,91 | 0,61% | - |
| 29.10.2026 | 29,52 | 30,10 | 29,42 | 29,73 | 0,64% | - |
| 28.10.2026 | 29,34 | 29,90 | 29,32 | 29,54 | 0,54% | - |
| 27.10.2026 | 28,99 | 29,50 | 28,90 | 29,38 | 1,31% | - |
| 26.10.2026 | 28,91 | 29,14 | 28,87 | 29,00 | 0,87% | - |
| 23.10.2026 | 29,15 | 29,23 | 28,45 | 28,75 | -1,30% | - |
| 22.10.2026 | 29,74 | 29,84 | 29,05 | 29,13 | -2,90% | - |
| 21.10.2026 | 29,93 | 30,13 | 29,73 | 30,00 | 0,20% | - |
| 20.10.2026 | 29,72 | 30,17 | 29,44 | 29,94 | 0,74% | - |
| 19.10.2026 | 30,48 | 30,59 | 29,69 | 29,72 | -1,98% | - |
| 16.10.2026 | 30,78 | 30,79 | 30,02 | 30,32 | -1,11% | 4.292,00 |
| 15.10.2026 | 30,62 | 30,69 | 30,62 | 30,66 | 0,49% | - |
| 14.10.2026 | 30,77 | 30,88 | 30,47 | 30,51 | -0,84% | 14,00 |
| 13.10.2026 | 30,77 | 31,13 | 30,59 | 30,77 | 0,03% | - |
| 12.10.2026 | 30,58 | 30,97 | 30,47 | 30,76 | 0,69% | - |
| 09.10.2026 | 30,37 | 30,67 | 30,04 | 30,55 | 0,89% | 11,00 |
| 08.10.2026 | 30,09 | 30,29 | 29,67 | 30,28 | 0,46% | 638,00 |
| 07.10.2026 | 30,42 | 31,02 | 30,04 | 30,14 | -0,43% | 387,00 |
| 06.10.2026 | 31,07 | 31,38 | 30,20 | 30,27 | -2,54% | 29,00 |
| 05.10.2026 | 30,58 | 31,29 | 30,55 | 31,06 | 1,07% | - |
| 02.10.2026 | 30,41 | 30,81 | 29,96 | 30,73 | 1,29% | - |
| 01.10.2026 | 30,17 | 30,53 | 29,85 | 30,34 | 0,76% | - |
| 30.09.2026 | 30,36 | 31,16 | 30,07 | 30,11 | 0,50% | 3.016,00 |
| 29.09.2026 | 29,50 | 30,04 | 29,47 | 29,96 | 1,05% | - |
| 28.09.2026 | 29,11 | 29,82 | 29,03 | 29,65 | 1,09% | - |
| 25.09.2026 | 29,37 | 29,60 | 29,15 | 29,33 | 0,10% | - |
| 24.09.2026 | 29,25 | 29,42 | 28,86 | 29,30 | -0,17% | - |
| 23.09.2026 | 30,25 | 30,34 | 29,20 | 29,35 | -2,94% | - |
| 22.09.2026 | 30,50 | 30,94 | 30,04 | 30,24 | -0,85% | - |
| 21.09.2026 | 29,29 | 30,79 | 29,27 | 30,50 | 4,85% | 319,00 |
| 18.09.2026 | 30,20 | 30,29 | 28,87 | 29,09 | -3,48% | - |
| 17.09.2026 | 30,01 | 30,30 | 29,87 | 30,14 | 1,11% | - |
| 16.09.2026 | 30,35 | 30,45 | 29,69 | 29,81 | -1,52% | - |
| 15.09.2026 | 30,43 | 30,45 | 29,74 | 30,27 | -0,69% | - |
| 14.09.2026 | 30,43 | 30,85 | 30,21 | 30,48 | -0,29% | 14,00 |
| 11.09.2026 | 30,44 | 30,69 | 30,37 | 30,57 | 0,82% | 90,00 |
| 10.09.2026 | 30,64 | 30,99 | 30,29 | 30,32 | -0,66% | 365,00 |
| 09.09.2026 | 31,35 | 31,37 | 30,49 | 30,52 | -2,59% | 920,00 |
| 08.09.2026 | 31,49 | 31,83 | 31,31 | 31,33 | -0,79% | - |
| 07.09.2026 | 31,86 | 32,02 | 31,46 | 31,58 | -1,13% | 71,00 |
| 04.09.2026 | 32,51 | 32,60 | 31,58 | 31,94 | -1,81% | - |
| 03.09.2026 | 31,36 | 32,55 | 31,34 | 32,53 | 3,73% | 27,00 |
| 02.09.2026 | 32,08 | 32,25 | 30,90 | 31,36 | -2,31% | - |
| 01.09.2026 | 32,42 | 32,70 | 32,07 | 32,10 | -0,86% | 87,00 |
| 31.08.2026 | 32,84 | 33,14 | 32,34 | 32,38 | -1,82% | 617,00 |
| 28.08.2026 | 32,71 | 33,20 | 32,66 | 32,98 | 0,79% | 2.510,00 |
| 27.08.2026 | 32,92 | 32,98 | 32,55 | 32,72 | -0,18% | - |
| 26.08.2026 | 33,21 | 33,45 | 32,69 | 32,78 | -1,29% | - |
| 25.08.2026 | 33,26 | 33,43 | 33,08 | 33,21 | -0,03% | - |
| 24.08.2026 | 33,35 | 33,47 | 33,07 | 33,22 | -0,54% | - |
| 21.08.2026 | 32,66 | 33,52 | 32,66 | 33,40 | 2,52% | 60,00 |
| 20.08.2026 | 32,64 | 32,77 | 32,54 | 32,58 | -0,21% | - |
| 19.08.2026 | 32,94 | 33,09 | 32,58 | 32,65 | 13,25% | 840,00 |
| 05.05.2026 | 27,81 | 28,87 | 27,75 | 28,83 | 3,78% | - |
| 04.05.2026 | 28,37 | 28,42 | 27,66 | 27,78 | -1,73% | - |
| 30.04.2026 | 27,62 | 28,35 | 27,51 | 28,27 | 1,91% | - |
| 29.04.2026 | 28,40 | 28,43 | 27,67 | 27,74 | -1,98% | 1.132,00 |
| 28.04.2026 | 27,67 | 28,57 | 27,57 | 28,30 | -0,81% | 4.350,00 |
| 27.04.2026 | 28,90 | 28,91 | 28,21 | 28,53 | -1,62% | - |
| 24.04.2026 | 29,30 | 29,34 | 28,57 | 29,00 | -0,75% | 360,00 |
| 23.04.2026 | 30,22 | 30,46 | 28,90 | 29,22 | -4,17% | 320,00 |
| 22.04.2026 | 30,74 | 30,92 | 30,34 | 30,49 | 0,40% | - |
| 21.04.2026 | 31,55 | 31,57 | 30,11 | 30,37 | -3,59% | 2.762,00 |
| 20.04.2026 | 31,37 | 31,88 | 31,30 | 31,50 | -0,88% | 120,00 |
| 17.04.2026 | 31,37 | 32,12 | 31,30 | 31,78 | 1,53% | 1.495,00 |
| 16.04.2026 | 32,20 | 32,29 | 31,22 | 31,30 | -2,34% | - |
| 15.04.2026 | 31,73 | 32,23 | 31,73 | 32,05 | 0,53% | 780,00 |
| 14.04.2026 | 31,37 | 31,94 | 31,30 | 31,88 | 1,24% | 578,00 |
| 13.04.2026 | 29,89 | 31,49 | 29,87 | 31,49 | 3,79% | - |
| 10.04.2026 | 30,55 | 30,83 | 30,23 | 30,34 | -0,82% | - |
| 09.04.2026 | 29,31 | 30,69 | 29,27 | 30,59 | 3,66% | - |
| 08.04.2026 | 29,75 | 29,81 | 29,22 | 29,51 | 3,51% | - |
| 07.04.2026 | 28,28 | 28,64 | 27,87 | 28,51 | 0,11% | 28,00 |
| 02.04.2026 | 27,76 | 28,53 | 27,76 | 28,48 | 0,07% | - |
| 01.04.2026 | 28,37 | 28,76 | 28,20 | 28,46 | 0,74% | - |
| 31.03.2026 | 27,61 | 28,28 | 27,37 | 28,25 | 3,63% | - |
| 30.03.2026 | 26,63 | 27,53 | 26,49 | 27,26 | 2,60% | - |
| 27.03.2026 | 27,19 | 27,22 | 26,57 | 26,57 | -1,99% | - |
| 26.03.2026 | 27,43 | 27,45 | 26,93 | 27,11 | -1,56% | - |
| 25.03.2026 | 26,69 | 27,71 | 26,59 | 27,54 | 3,11% | - |
| 24.03.2026 | 26,29 | 26,77 | 26,00 | 26,71 | 0,30% | - |
| 23.03.2026 | 26,01 | 27,05 | 25,45 | 26,63 | 1,10% | - |
| 20.03.2026 | 27,59 | 27,77 | 26,18 | 26,34 | -4,50% | 52,00 |
| 19.03.2026 | 27,85 | 28,02 | 27,26 | 27,58 | -0,43% | - |
| 18.03.2026 | 28,33 | 28,40 | 27,67 | 27,70 | -1,28% | - |
| 17.03.2026 | 27,42 | 28,20 | 27,37 | 28,06 | 1,67% | - |
| 16.03.2026 | 27,29 | 27,68 | 26,81 | 27,60 | 2,30% | - |
| 13.03.2026 | 26,89 | 27,59 | 26,67 | 26,98 | 0,33% | - |
| 12.03.2026 | 27,44 | 27,69 | 26,75 | 26,89 | -2,96% | 325,00 |
| 11.03.2026 | 28,16 | 28,18 | 27,45 | 27,71 | -1,32% | - |
| 10.03.2026 | 27,48 | 28,46 | 27,44 | 28,08 | 1,89% | 1.276,00 |