30,520€
-2,59%
Echtzeit-Aktienkurs NORDNET AB (PUBL)
Bid:
Ask:
Aktienkurse zur NORDNET AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 26,31 | 27,69 | 26,23 | 27,56 | 1,89% | - |
| 06.03.2026 | 27,05 | 27,39 | 26,52 | 27,05 | 0,52% | - |
| 05.03.2026 | 26,87 | 27,40 | 26,64 | 26,91 | -0,85% | - |
| 04.03.2026 | 26,37 | 27,19 | 26,30 | 27,14 | 2,22% | - |
| 03.03.2026 | 26,20 | 26,71 | 25,68 | 26,55 | 0,26% | - |
| 02.03.2026 | 26,27 | 26,76 | 26,12 | 26,48 | -1,05% | - |
| 27.02.2026 | 26,78 | 27,05 | 26,69 | 26,76 | -0,19% | - |
| 26.02.2026 | 26,67 | 26,84 | 26,31 | 26,81 | 0,15% | - |
| 25.02.2026 | 26,47 | 27,03 | 26,44 | 26,77 | 1,21% | - |
| 24.02.2026 | 26,78 | 26,91 | 26,12 | 26,45 | -1,12% | - |
| 23.02.2026 | 27,54 | 27,80 | 26,63 | 26,75 | -3,39% | 416,00 |
| 20.02.2026 | 27,56 | 27,81 | 27,50 | 27,69 | 0,65% | - |
| 19.02.2026 | 27,64 | 27,73 | 27,39 | 27,51 | -0,43% | - |
| 18.02.2026 | 27,59 | 27,91 | 27,39 | 27,63 | 0,29% | 2.340,00 |
| 17.02.2026 | 27,56 | 27,80 | 27,30 | 27,55 | -0,54% | - |
| 16.02.2026 | 27,93 | 28,23 | 27,54 | 27,70 | -0,68% | - |
| 13.02.2026 | 27,74 | 28,06 | 27,57 | 27,89 | 0,32% | - |
| 12.02.2026 | 28,02 | 28,40 | 27,75 | 27,80 | -0,64% | - |
| 11.02.2026 | 28,80 | 28,85 | 27,32 | 27,98 | -2,51% | - |
| 10.02.2026 | 28,42 | 28,96 | 28,42 | 28,70 | 0,56% | - |
| 09.02.2026 | 28,33 | 28,58 | 28,19 | 28,54 | 1,06% | - |
| 06.02.2026 | 27,90 | 28,27 | 27,62 | 28,24 | 1,44% | - |
| 05.02.2026 | 28,60 | 28,86 | 27,79 | 27,84 | -2,38% | - |
| 04.02.2026 | 28,40 | 28,74 | 28,26 | 28,52 | 0,53% | - |
| 03.02.2026 | 28,56 | 28,85 | 28,05 | 28,37 | 1,03% | - |
| 02.02.2026 | 26,95 | 28,17 | 26,93 | 28,08 | 3,05% | - |
| 30.01.2026 | 27,83 | 28,04 | 27,25 | 27,25 | -2,68% | 27,00 |
| 29.01.2026 | 27,73 | 28,45 | 27,60 | 28,00 | 0,86% | - |
| 28.01.2026 | 25,87 | 27,80 | 25,84 | 27,76 | 8,18% | 1.960,00 |
| 27.01.2026 | 25,48 | 25,91 | 25,42 | 25,66 | 1,02% | - |
| 26.01.2026 | 25,54 | 25,69 | 25,28 | 25,40 | -0,31% | - |
| 23.01.2026 | 25,61 | 25,91 | 25,41 | 25,48 | -0,55% | - |
| 22.01.2026 | 25,59 | 26,02 | 25,53 | 25,62 | 0,31% | - |
| 21.01.2026 | 25,17 | 25,63 | 24,96 | 25,54 | 1,83% | - |
| 20.01.2026 | 24,99 | 25,23 | 24,68 | 25,08 | 0,04% | - |
| 19.01.2026 | 25,55 | 25,59 | 25,03 | 25,07 | -3,43% | - |
| 16.01.2026 | 25,58 | 25,97 | 25,54 | 25,96 | 1,45% | - |
| 15.01.2026 | 25,15 | 25,69 | 24,92 | 25,59 | 2,16% | - |
| 14.01.2026 | 25,29 | 25,35 | 24,77 | 25,05 | -1,22% | - |
| 13.01.2026 | 25,38 | 25,56 | 25,16 | 25,36 | 0,00% | - |
| 12.01.2026 | 24,87 | 25,51 | 24,77 | 25,36 | 1,72% | - |
| 09.01.2026 | 24,83 | 25,50 | 24,60 | 24,93 | 1,18% | - |
| 08.01.2026 | 24,56 | 24,68 | 24,28 | 24,64 | 0,24% | 112,00 |
| 07.01.2026 | 24,83 | 24,97 | 24,46 | 24,58 | -1,09% | - |
| 06.01.2026 | 24,83 | 24,89 | 24,72 | 24,85 | 0,24% | 20,00 |
| 05.01.2026 | 25,01 | 25,14 | 24,67 | 24,79 | -0,64% | - |