39,400€
3,68%
Echtzeit-Aktienkurs GN Store Nord AS (ADR)
Bid:
Ask:
Aktienkurse zur GN Store Nord AS (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 39,30 | 41,70 | 38,30 | 39,40 | 0,25% | - |
| 18.08.2026 | 39,50 | 39,60 | 39,00 | 39,30 | -0,76% | - |
| 17.08.2026 | 41,10 | 41,30 | 39,60 | 39,60 | -3,41% | - |
| 14.08.2026 | 40,90 | 41,40 | 40,70 | 41,00 | 0,24% | - |
| 13.08.2026 | 40,60 | 41,10 | 40,20 | 40,90 | 0,99% | - |
| 12.08.2026 | 40,20 | 41,00 | 39,60 | 40,50 | 1,00% | - |
| 11.08.2026 | 40,00 | 40,40 | 39,60 | 40,10 | 0,25% | - |
| 10.08.2026 | 39,60 | 40,20 | 39,50 | 40,00 | 1,01% | - |
| 07.08.2026 | 39,10 | 39,80 | 39,10 | 39,60 | 1,28% | - |
| 06.08.2026 | 39,90 | 40,20 | 39,00 | 39,10 | -2,25% | - |
| 05.08.2026 | 39,70 | 40,00 | 39,20 | 40,00 | 1,27% | - |
| 04.08.2026 | 40,00 | 40,20 | 39,10 | 39,50 | -0,75% | - |
| 03.08.2026 | 38,90 | 40,10 | 38,30 | 39,80 | 1,27% | - |
| 31.07.2026 | 38,20 | 39,60 | 38,20 | 39,30 | 1,81% | - |
| 30.07.2026 | 38,70 | 39,20 | 38,40 | 38,60 | -0,77% | - |
| 29.07.2026 | 37,70 | 39,10 | 37,20 | 38,90 | 2,91% | - |
| 28.07.2026 | 37,50 | 38,00 | 37,50 | 37,80 | 2,44% | - |
| 27.07.2026 | 37,10 | 37,80 | 36,70 | 36,90 | 0,54% | - |
| 24.07.2026 | 36,70 | 37,10 | 36,60 | 36,70 | 0,00% | - |
| 23.07.2026 | 35,40 | 37,40 | 35,40 | 36,70 | -0,54% | - |
| 22.07.2026 | 37,00 | 37,60 | 36,30 | 36,90 | -0,27% | - |
| 21.07.2026 | 37,50 | 37,50 | 36,40 | 37,00 | 3,35% | - |
| 20.07.2026 | 36,70 | 37,60 | 35,80 | 35,80 | -2,19% | - |
| 17.07.2026 | 36,60 | 37,00 | 36,40 | 36,60 | -1,08% | - |
| 16.07.2026 | 37,10 | 37,20 | 36,60 | 37,00 | -0,27% | - |
| 15.07.2026 | 37,00 | 37,60 | 36,00 | 37,10 | 0,82% | - |
| 14.07.2026 | 36,90 | 37,10 | 36,70 | 36,80 | -0,54% | - |
| 13.07.2026 | 35,90 | 37,10 | 35,60 | 37,00 | 3,35% | - |
| 10.07.2026 | 35,60 | 35,80 | 35,60 | 35,80 | 0,56% | - |
| 09.07.2026 | 35,60 | 35,80 | 35,00 | 35,60 | 0,28% | - |
| 08.07.2026 | 36,20 | 36,20 | 35,00 | 35,50 | -2,47% | - |
| 07.07.2026 | 36,00 | 36,90 | 35,90 | 36,40 | 0,83% | - |
| 06.07.2026 | 36,50 | 37,10 | 35,60 | 36,10 | -1,10% | - |
| 03.07.2026 | 36,20 | 36,50 | 35,70 | 36,50 | 1,39% | - |
| 02.07.2026 | 35,80 | 36,40 | 35,60 | 36,00 | 0,56% | - |
| 01.07.2026 | 35,20 | 36,00 | 35,10 | 35,80 | 0,85% | - |
| 30.06.2026 | 35,00 | 35,60 | 34,50 | 35,50 | 1,14% | - |
| 29.06.2026 | 35,10 | 35,30 | 34,20 | 35,10 | 0,00% | - |
| 26.06.2026 | 35,60 | 36,20 | 34,90 | 35,10 | -1,96% | - |
| 25.06.2026 | 36,00 | 36,40 | 35,60 | 35,80 | -0,28% | - |
| 24.06.2026 | 36,00 | 36,50 | 35,80 | 35,90 | 0,28% | - |
| 23.06.2026 | 35,60 | 36,40 | 35,40 | 35,80 | 0,00% | - |
| 22.06.2026 | 36,70 | 36,90 | 35,60 | 35,80 | 1,13% | - |
| 19.06.2026 | 35,40 | 37,10 | 35,40 | 35,40 | 1,14% | - |
| 18.06.2026 | 35,60 | 35,90 | 35,00 | 35,00 | -1,13% | - |
| 17.06.2026 | 35,70 | 36,30 | 35,40 | 35,40 | -0,56% | - |
| 16.06.2026 | 36,40 | 36,60 | 35,60 | 35,60 | -3,26% | - |
| 15.06.2026 | 36,80 | 37,20 | 36,40 | 36,80 | 1,38% | - |
| 12.06.2026 | 36,70 | 37,10 | 36,00 | 36,30 | -1,09% | - |
| 11.06.2026 | 37,00 | 37,10 | 36,00 | 36,70 | -0,27% | - |
| 10.06.2026 | 37,60 | 37,60 | 36,60 | 36,80 | -2,13% | - |
| 09.06.2026 | 38,10 | 38,30 | 37,00 | 37,60 | -1,05% | - |
| 08.06.2026 | 37,90 | 38,30 | 37,20 | 38,00 | -0,52% | - |
| 05.06.2026 | 38,30 | 38,50 | 38,20 | 38,20 | -0,78% | - |
| 04.06.2026 | 38,10 | 38,70 | 37,90 | 38,50 | 0,79% | - |
| 03.06.2026 | 39,00 | 39,00 | 38,10 | 38,20 | -2,30% | - |
| 02.06.2026 | 38,90 | 39,30 | 38,90 | 39,10 | 0,51% | - |
| 01.06.2026 | 39,30 | 39,90 | 38,50 | 38,90 | -0,77% | - |
| 29.05.2026 | 38,60 | 39,80 | 38,60 | 39,20 | 1,55% | - |
| 28.05.2026 | 38,90 | 38,90 | 38,10 | 38,60 | -1,28% | - |
| 27.05.2026 | 38,80 | 39,70 | 38,80 | 39,10 | 0,77% | - |
| 26.05.2026 | 38,60 | 39,50 | 38,00 | 38,80 | 0,26% | - |
| 25.05.2026 | 38,00 | 38,80 | 38,00 | 38,70 | 2,65% | - |
| 22.05.2026 | 37,90 | 38,50 | 37,50 | 37,70 | -0,53% | - |
| 21.05.2026 | 37,90 | 38,10 | 37,30 | 37,90 | -0,26% | - |
| 20.05.2026 | 37,10 | 38,10 | 37,00 | 38,00 | 2,15% | - |
| 19.05.2026 | 38,20 | 38,30 | 37,00 | 37,20 | -2,87% | - |
| 18.05.2026 | 37,90 | 38,60 | 37,10 | 38,30 | 4,08% | - |
| 15.05.2026 | 38,00 | 38,60 | 36,80 | 36,80 | -4,17% | - |
| 14.05.2026 | 38,30 | 38,60 | 37,90 | 38,40 | 0,26% | - |
| 13.05.2026 | 38,70 | 38,80 | 37,80 | 38,30 | -0,52% | - |
| 12.05.2026 | 38,90 | 38,90 | 37,90 | 38,50 | -1,28% | - |
| 11.05.2026 | 38,30 | 39,50 | 38,20 | 39,00 | 1,30% | - |
| 08.05.2026 | 38,30 | 38,70 | 37,00 | 38,50 | 0,52% | - |
| 07.05.2026 | 41,00 | 41,30 | 37,70 | 38,30 | -6,81% | - |
| 06.05.2026 | 39,90 | 42,40 | 39,90 | 41,10 | 2,75% | - |
| 05.05.2026 | 39,80 | 40,10 | 39,50 | 40,00 | 0,76% | - |
| 04.05.2026 | 38,20 | 40,40 | 38,20 | 39,70 | 3,93% | - |
| 30.04.2026 | 38,80 | 38,80 | 37,90 | 38,20 | -1,29% | - |
| 29.04.2026 | 39,60 | 39,80 | 38,60 | 38,70 | -2,27% | - |
| 28.04.2026 | 39,30 | 39,70 | 38,90 | 39,60 | 0,25% | - |
| 27.04.2026 | 39,30 | 39,60 | 39,10 | 39,50 | 0,00% | - |
| 24.04.2026 | 39,50 | 39,60 | 38,90 | 39,50 | 0,25% | - |
| 23.04.2026 | 40,50 | 40,50 | 38,90 | 39,40 | -2,96% | - |
| 22.04.2026 | 41,60 | 41,70 | 40,40 | 40,60 | -2,40% | - |
| 21.04.2026 | 43,70 | 43,70 | 41,40 | 41,60 | -4,37% | - |
| 20.04.2026 | 43,60 | 43,90 | 43,00 | 43,50 | -0,68% | - |
| 17.04.2026 | 41,90 | 44,40 | 41,80 | 43,80 | 8,42% | - |
| 16.04.2026 | 41,00 | 42,00 | 40,40 | 40,40 | -1,22% | - |
| 15.04.2026 | 39,30 | 41,00 | 39,10 | 40,90 | 3,81% | - |
| 14.04.2026 | 38,60 | 39,90 | 38,50 | 39,40 | 2,34% | - |
| 13.04.2026 | 38,30 | 38,70 | 37,20 | 38,50 | -0,26% | - |
| 10.04.2026 | 38,60 | 39,40 | 38,50 | 38,60 | 0,26% | - |
| 09.04.2026 | 39,50 | 39,50 | 38,30 | 38,50 | -2,78% | - |
| 08.04.2026 | 40,70 | 41,50 | 39,30 | 39,60 | -0,75% | - |
| 07.04.2026 | 40,50 | 41,00 | 39,30 | 39,90 | -0,99% | - |
| 02.04.2026 | 40,00 | 40,30 | 39,50 | 40,30 | -0,25% | - |
| 01.04.2026 | 41,20 | 42,00 | 39,70 | 40,40 | -1,70% | - |
| 31.03.2026 | 39,20 | 41,20 | 38,70 | 41,10 | 5,66% | - |
| 30.03.2026 | 37,70 | 39,30 | 37,50 | 38,90 | 3,18% | - |