15,050€
0,72%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,96 | 15,24 | 14,94 | 15,06 | 0,80% | 67,00 |
| 14.10.2025 | 15,12 | 15,15 | 14,77 | 14,94 | -1,87% | - |
| 13.10.2025 | 15,54 | 15,59 | 15,14 | 15,23 | -0,88% | 867,00 |
| 10.10.2025 | 15,81 | 15,99 | 15,34 | 15,36 | -2,51% | 77,00 |
| 09.10.2025 | 16,02 | 16,16 | 15,71 | 15,76 | -1,59% | - |
| 08.10.2025 | 15,75 | 16,03 | 15,54 | 16,01 | 1,88% | - |
| 07.10.2025 | 15,91 | 15,95 | 15,65 | 15,72 | -1,38% | - |
| 06.10.2025 | 14,90 | 16,01 | 14,83 | 15,94 | 7,09% | 4.218,00 |
| 03.10.2025 | 14,40 | 14,90 | 14,29 | 14,88 | 3,48% | 2,00 |
| 02.10.2025 | 14,47 | 14,70 | 14,24 | 14,38 | -0,38% | 558,00 |
| 01.10.2025 | 14,41 | 14,72 | 14,33 | 14,44 | -0,03% | 18,00 |
| 30.09.2025 | 14,75 | 14,78 | 14,36 | 14,44 | -2,23% | - |
| 29.09.2025 | 14,46 | 15,03 | 14,45 | 14,77 | 2,57% | 14,00 |
| 26.09.2025 | 14,59 | 14,67 | 14,33 | 14,40 | -1,30% | 668,00 |
| 25.09.2025 | 15,56 | 15,57 | 14,49 | 14,59 | -6,08% | 3.118,00 |
| 24.09.2025 | 15,74 | 15,95 | 15,51 | 15,54 | -1,05% | - |
| 23.09.2025 | 15,44 | 16,18 | 15,43 | 15,70 | 1,68% | 416,00 |
| 22.09.2025 | 15,48 | 15,58 | 15,28 | 15,44 | -0,06% | 91,00 |
| 19.09.2025 | 15,65 | 15,72 | 15,39 | 15,45 | -1,40% | 2.000,00 |
| 18.09.2025 | 15,79 | 16,02 | 15,56 | 15,67 | -0,59% | 505,00 |
| 17.09.2025 | 15,76 | 15,94 | 15,50 | 15,77 | 0,11% | 657,00 |
| 16.09.2025 | 15,65 | 15,81 | 15,55 | 15,75 | 0,74% | 180,00 |
| 15.09.2025 | 15,64 | 15,79 | 15,46 | 15,63 | 0,16% | - |
| 12.09.2025 | 15,61 | 15,69 | 15,37 | 15,61 | 0,45% | - |
| 11.09.2025 | 15,75 | 15,88 | 15,52 | 15,54 | -1,77% | 2,00 |
| 10.09.2025 | 16,00 | 16,03 | 15,66 | 15,82 | -1,79% | 346,00 |
| 09.09.2025 | 15,93 | 16,11 | 15,72 | 16,11 | 0,92% | 2.114,00 |
| 08.09.2025 | 15,41 | 15,98 | 15,32 | 15,96 | 4,04% | 231,00 |
| 05.09.2025 | 14,98 | 15,34 | 14,95 | 15,34 | 2,51% | 7,00 |
| 04.09.2025 | 14,88 | 15,07 | 14,69 | 14,96 | 0,47% | 3,00 |
| 03.09.2025 | 15,03 | 15,19 | 14,79 | 14,89 | -1,16% | 8,00 |
| 02.09.2025 | 15,46 | 15,52 | 14,97 | 15,07 | -2,87% | 109,00 |
| 01.09.2025 | 15,52 | 15,77 | 15,39 | 15,51 | 0,16% | 53,00 |
| 29.08.2025 | 15,54 | 15,64 | 15,35 | 15,49 | -0,39% | 1.064,00 |
| 28.08.2025 | 15,57 | 16,11 | 15,47 | 15,55 | -0,10% | 323,00 |
| 27.08.2025 | 15,55 | 15,78 | 15,39 | 15,56 | 0,06% | 254,00 |
| 26.08.2025 | 15,32 | 15,67 | 15,25 | 15,55 | 1,24% | 86,00 |
| 25.08.2025 | 15,97 | 16,08 | 15,36 | 15,36 | -3,91% | 7.617,00 |
| 22.08.2025 | 16,31 | 16,85 | 15,59 | 15,99 | -1,54% | 2.312,00 |
| 21.08.2025 | 14,05 | 16,43 | 14,05 | 16,24 | 19,92% | 11.381,00 |
| 20.08.2025 | 13,81 | 13,88 | 13,48 | 13,54 | -2,11% | 665,00 |
| 19.08.2025 | 13,44 | 13,90 | 13,42 | 13,83 | 2,82% | 75,00 |
| 18.08.2025 | 13,16 | 13,52 | 13,09 | 13,45 | 2,32% | 22,00 |
| 15.08.2025 | 13,00 | 13,22 | 13,00 | 13,15 | 1,25% | - |
| 14.08.2025 | 12,69 | 13,01 | 12,68 | 12,99 | 1,90% | 5,00 |
| 13.08.2025 | 13,05 | 13,12 | 12,69 | 12,74 | -1,98% | 2.528,00 |
| 12.08.2025 | 12,96 | 13,25 | 12,92 | 13,00 | 0,56% | - |
| 11.08.2025 | 13,08 | 13,19 | 12,84 | 12,93 | -1,07% | 80,00 |
| 08.08.2025 | 12,93 | 13,16 | 12,90 | 13,07 | 1,00% | 10,00 |
| 07.08.2025 | 12,52 | 13,06 | 12,44 | 12,94 | 3,89% | 226,00 |
| 06.08.2025 | 12,63 | 12,69 | 12,39 | 12,45 | -0,88% | 20,00 |
| 05.08.2025 | 12,43 | 12,65 | 12,41 | 12,56 | 1,41% | - |
| 04.08.2025 | 12,27 | 12,46 | 12,02 | 12,39 | 1,56% | 2.261,00 |
| 01.08.2025 | 12,48 | 12,56 | 12,12 | 12,20 | -2,71% | 469,00 |
| 31.07.2025 | 12,67 | 12,76 | 12,36 | 12,54 | -0,91% | 1.265,00 |
| 30.07.2025 | 13,34 | 13,52 | 12,51 | 12,65 | -5,95% | 4.831,00 |
| 29.07.2025 | 13,89 | 13,90 | 13,38 | 13,45 | -2,85% | 3.513,00 |
| 28.07.2025 | 13,94 | 14,29 | 13,81 | 13,85 | 0,22% | 163,00 |
| 25.07.2025 | 13,80 | 14,01 | 13,69 | 13,82 | 0,04% | - |
| 24.07.2025 | 13,73 | 14,09 | 13,64 | 13,81 | 0,84% | 1.209,00 |
| 23.07.2025 | 13,27 | 13,81 | 13,23 | 13,70 | 4,30% | 381,00 |
| 22.07.2025 | 13,11 | 13,19 | 12,94 | 13,13 | 0,11% | 222,00 |
| 21.07.2025 | 13,37 | 13,54 | 13,12 | 13,12 | -1,83% | 2.569,00 |
| 18.07.2025 | 13,50 | 13,73 | 13,35 | 13,36 | -0,71% | 45,00 |
| 17.07.2025 | 13,27 | 13,47 | 13,15 | 13,46 | 1,66% | - |
| 16.07.2025 | 13,03 | 13,33 | 12,94 | 13,24 | 1,38% | 8,00 |
| 15.07.2025 | 12,78 | 13,18 | 12,77 | 13,06 | 2,39% | - |
| 14.07.2025 | 12,76 | 12,82 | 12,64 | 12,75 | -0,93% | 28,00 |
| 11.07.2025 | 13,44 | 13,45 | 12,85 | 12,87 | -4,52% | 134,00 |
| 10.07.2025 | 13,31 | 13,75 | 13,30 | 13,48 | 1,13% | 2.305,00 |
| 09.07.2025 | 13,38 | 13,49 | 13,15 | 13,33 | 0,08% | 3,00 |
| 08.07.2025 | 13,04 | 13,34 | 12,97 | 13,32 | 2,50% | 668,00 |
| 07.07.2025 | 13,48 | 13,48 | 12,96 | 13,00 | -2,55% | 205,00 |
| 04.07.2025 | 13,72 | 13,73 | 13,32 | 13,34 | -3,19% | 1.097,00 |
| 03.07.2025 | 13,87 | 14,03 | 13,73 | 13,78 | -0,58% | 144,00 |
| 02.07.2025 | 13,40 | 13,96 | 13,33 | 13,86 | 3,82% | 237,00 |
| 01.07.2025 | 13,07 | 13,37 | 12,82 | 13,35 | 2,14% | - |
| 30.06.2025 | 13,15 | 13,19 | 12,90 | 13,07 | -0,61% | 215,00 |
| 27.06.2025 | 13,08 | 13,30 | 13,00 | 13,15 | 0,65% | 95,00 |
| 26.06.2025 | 12,80 | 13,10 | 12,78 | 13,06 | 2,27% | - |
| 25.06.2025 | 13,35 | 13,55 | 12,76 | 12,77 | -4,31% | 138,00 |
| 24.06.2025 | 12,94 | 13,37 | 12,88 | 13,35 | 4,46% | 81,00 |
| 23.06.2025 | 12,67 | 12,85 | 12,56 | 12,78 | 0,55% | - |
| 20.06.2025 | 13,00 | 13,05 | 12,69 | 12,71 | -1,51% | - |
| 19.06.2025 | 12,95 | 13,03 | 12,77 | 12,90 | -1,00% | - |
| 18.06.2025 | 13,15 | 13,26 | 12,88 | 13,03 | -0,69% | - |
| 17.06.2025 | 13,37 | 13,60 | 13,10 | 13,12 | -2,27% | 414,00 |
| 16.06.2025 | 13,09 | 13,55 | 13,09 | 13,43 | 2,79% | 6.061,00 |
| 13.06.2025 | 13,04 | 13,49 | 12,96 | 13,06 | -1,56% | 244,00 |
| 12.06.2025 | 13,70 | 13,78 | 13,09 | 13,27 | -3,61% | 440,00 |
| 11.06.2025 | 13,47 | 13,89 | 13,11 | 13,77 | 1,25% | 2.118,00 |
| 10.06.2025 | 12,71 | 13,61 | 12,71 | 13,60 | 7,11% | 265,00 |
| 09.06.2025 | 12,73 | 12,78 | 12,60 | 12,70 | -0,33% | 96,00 |
| 06.06.2025 | 12,54 | 12,90 | 12,40 | 12,74 | 1,78% | 203,00 |
| 05.06.2025 | 12,55 | 12,64 | 12,48 | 12,52 | -0,34% | 32,00 |
| 04.06.2025 | 12,61 | 12,95 | 12,37 | 12,56 | -0,20% | 128,00 |
| 03.06.2025 | 12,62 | 12,72 | 12,18 | 12,58 | -0,55% | 286,00 |
| 02.06.2025 | 12,81 | 12,82 | 12,42 | 12,65 | -1,79% | 499,00 |
| 30.05.2025 | 12,90 | 12,95 | 12,78 | 12,88 | 0,06% | 145,00 |
| 29.05.2025 | 13,05 | 13,06 | 12,82 | 12,88 | -0,25% | 14,00 |