17,598€
0,63%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,41 | 17,69 | 17,19 | 17,58 | 0,51% | 112,00 |
| 19.12.2024 | 17,87 | 18,12 | 17,47 | 17,49 | -2,28% | 322,00 |
| 18.12.2024 | 16,92 | 18,17 | 16,90 | 17,90 | 5,84% | 325,00 |
| 17.12.2024 | 17,30 | 17,31 | 16,77 | 16,91 | -2,42% | 1.736,00 |
| 16.12.2024 | 18,54 | 18,54 | 17,21 | 17,33 | -6,65% | 1.394,00 |
| 13.12.2024 | 18,56 | 18,95 | 18,42 | 18,56 | 0,00% | 2.563,00 |
| 12.12.2024 | 18,36 | 18,61 | 18,05 | 18,56 | 0,95% | 3,00 |
| 11.12.2024 | 18,46 | 18,50 | 17,96 | 18,39 | -0,27% | - |
| 10.12.2024 | 18,43 | 18,53 | 17,94 | 18,44 | -0,19% | 641,00 |
| 09.12.2024 | 18,18 | 18,60 | 18,08 | 18,47 | 1,48% | 30,00 |
| 06.12.2024 | 17,97 | 18,29 | 17,97 | 18,20 | 1,17% | 81,00 |
| 05.12.2024 | 18,08 | 18,39 | 17,90 | 17,99 | -0,47% | 730,00 |
| 04.12.2024 | 17,44 | 18,19 | 17,41 | 18,08 | 3,61% | 304,00 |
| 03.12.2024 | 18,48 | 18,50 | 17,28 | 17,45 | -5,57% | 83,00 |
| 02.12.2024 | 18,04 | 18,76 | 17,91 | 18,48 | 1,85% | 133,00 |
| 29.11.2024 | 17,93 | 18,20 | 17,81 | 18,14 | 1,04% | - |
| 28.11.2024 | 17,70 | 18,09 | 17,60 | 17,96 | 1,89% | - |
| 27.11.2024 | 17,62 | 17,68 | 17,29 | 17,62 | -0,06% | 280,00 |
| 26.11.2024 | 17,93 | 18,06 | 17,61 | 17,63 | -2,08% | 513,00 |
| 25.11.2024 | 18,21 | 18,39 | 17,82 | 18,01 | -0,72% | 152,00 |
| 22.11.2024 | 17,60 | 18,16 | 17,48 | 18,14 | 2,92% | - |
| 21.11.2024 | 17,46 | 17,71 | 17,26 | 17,62 | 0,95% | 121,00 |
| 20.11.2024 | 17,69 | 17,89 | 17,37 | 17,46 | -0,71% | - |
| 19.11.2024 | 17,66 | 17,84 | 17,26 | 17,58 | 0,03% | 140,00 |
| 18.11.2024 | 18,20 | 18,21 | 17,57 | 17,58 | -3,17% | 43,00 |
| 15.11.2024 | 18,55 | 18,65 | 18,07 | 18,15 | -2,45% | 90,00 |
| 14.11.2024 | 18,06 | 18,95 | 18,04 | 18,61 | 3,65% | 750,00 |
| 13.11.2024 | 18,34 | 18,44 | 17,85 | 17,95 | -2,71% | 218,00 |
| 12.11.2024 | 18,89 | 19,13 | 18,31 | 18,45 | -3,17% | 5,00 |
| 11.11.2024 | 18,66 | 20,25 | 18,60 | 19,06 | 2,03% | 1.469,00 |
| 08.11.2024 | 17,89 | 19,28 | 17,82 | 18,68 | 4,13% | 770,00 |
| 07.11.2024 | 17,18 | 19,77 | 17,18 | 17,94 | 1,06% | 1.431,00 |
| 06.11.2024 | 18,04 | 18,28 | 17,11 | 17,75 | -1,48% | 840,00 |
| 05.11.2024 | 18,36 | 18,37 | 17,81 | 18,02 | -1,56% | 5,00 |
| 04.11.2024 | 18,21 | 18,43 | 17,88 | 18,30 | 0,90% | 413,00 |
| 01.11.2024 | 17,91 | 18,24 | 17,75 | 18,14 | 1,16% | 295,00 |
| 31.10.2024 | 17,79 | 18,24 | 17,73 | 17,93 | 0,36% | 343,00 |
| 30.10.2024 | 18,04 | 18,09 | 17,52 | 17,87 | -1,11% | 334,00 |
| 29.10.2024 | 17,65 | 18,16 | 17,54 | 18,07 | 2,44% | 13,00 |
| 28.10.2024 | 17,70 | 17,76 | 17,02 | 17,64 | 0,20% | 1.459,00 |
| 25.10.2024 | 17,97 | 17,99 | 17,46 | 17,60 | -2,14% | 256,00 |
| 24.10.2024 | 17,43 | 18,02 | 17,36 | 17,99 | 3,36% | 2.000,00 |
| 23.10.2024 | 17,44 | 17,63 | 17,34 | 17,40 | -0,17% | - |
| 22.10.2024 | 17,97 | 18,09 | 17,37 | 17,43 | -3,06% | 945,00 |
| 21.10.2024 | 18,09 | 18,37 | 17,73 | 17,98 | -0,83% | 18.448,00 |
| 18.10.2024 | 18,15 | 18,51 | 18,08 | 18,13 | -0,06% | 19.535,00 |
| 17.10.2024 | 18,17 | 18,43 | 18,12 | 18,14 | -0,30% | 19,00 |
| 16.10.2024 | 18,25 | 18,42 | 17,94 | 18,20 | -0,27% | 1.092,00 |
| 15.10.2024 | 18,42 | 18,58 | 18,11 | 18,25 | -1,03% | 1.874,00 |
| 14.10.2024 | 18,79 | 18,82 | 18,31 | 18,44 | -1,89% | 50,00 |
| 11.10.2024 | 18,84 | 18,89 | 18,43 | 18,79 | -0,34% | 191,00 |
| 10.10.2024 | 19,31 | 19,33 | 18,76 | 18,86 | -2,61% | 160,00 |
| 09.10.2024 | 19,44 | 19,47 | 18,77 | 19,36 | -0,59% | 224,00 |
| 08.10.2024 | 19,34 | 19,57 | 19,29 | 19,48 | 0,00% | 2.155,00 |
| 07.10.2024 | 19,69 | 19,83 | 19,42 | 19,48 | -1,37% | 1.013,00 |
| 04.10.2024 | 19,48 | 19,86 | 19,44 | 19,75 | 1,49% | 454,00 |
| 03.10.2024 | 19,90 | 20,05 | 19,41 | 19,46 | -2,70% | 215,00 |
| 02.10.2024 | 19,88 | 20,04 | 19,52 | 20,00 | 0,65% | 1.211,00 |
| 01.10.2024 | 20,10 | 20,43 | 19,73 | 19,87 | -1,16% | 2.978,00 |
| 30.09.2024 | 20,87 | 20,88 | 19,34 | 20,10 | -3,46% | 1.800,00 |
| 27.09.2024 | 21,36 | 21,51 | 20,78 | 20,82 | -2,62% | 133,00 |
| 26.09.2024 | 20,98 | 21,53 | 20,94 | 21,38 | 3,04% | 124,00 |
| 25.09.2024 | 20,87 | 21,16 | 20,68 | 20,75 | -1,05% | 2.924,00 |
| 24.09.2024 | 21,38 | 21,65 | 20,93 | 20,97 | -1,55% | 401,00 |
| 23.09.2024 | 21,46 | 21,47 | 21,14 | 21,30 | -0,37% | 2,00 |
| 20.09.2024 | 21,38 | 21,42 | 21,35 | 21,38 | -2,02% | - |
| 19.09.2024 | 22,57 | 22,79 | 21,78 | 21,82 | -2,63% | - |
| 18.09.2024 | 22,77 | 22,81 | 22,26 | 22,41 | -1,49% | 50,00 |
| 17.09.2024 | 21,96 | 22,84 | 21,83 | 22,75 | 3,60% | 415,00 |
| 16.09.2024 | 22,12 | 22,12 | 21,80 | 21,96 | -0,68% | 42,00 |
| 13.09.2024 | 21,47 | 22,31 | 21,47 | 22,11 | 2,98% | 590,00 |
| 12.09.2024 | 21,86 | 22,17 | 21,30 | 21,47 | -1,56% | 248,00 |
| 11.09.2024 | 21,30 | 21,94 | 21,29 | 21,81 | 2,15% | 165,00 |
| 10.09.2024 | 21,81 | 21,83 | 21,08 | 21,35 | -2,49% | 872,00 |
| 09.09.2024 | 22,11 | 22,17 | 21,70 | 21,90 | -0,48% | 927,00 |
| 06.09.2024 | 21,72 | 22,34 | 21,67 | 22,00 | 1,20% | 129,00 |
| 05.09.2024 | 21,90 | 22,39 | 21,69 | 21,74 | -0,87% | 24,00 |
| 04.09.2024 | 21,03 | 22,02 | 21,00 | 21,93 | 3,54% | 332,00 |
| 03.09.2024 | 20,68 | 21,52 | 20,63 | 21,18 | 2,37% | 468,00 |
| 02.09.2024 | 20,61 | 20,92 | 20,18 | 20,69 | 0,24% | 2.276,00 |
| 30.08.2024 | 20,56 | 20,84 | 20,40 | 20,64 | 0,58% | 1.216,00 |
| 29.08.2024 | 20,45 | 20,75 | 20,43 | 20,52 | 0,34% | 87,00 |
| 28.08.2024 | 21,34 | 21,36 | 20,37 | 20,45 | -3,99% | 342,00 |
| 27.08.2024 | 21,31 | 21,71 | 21,23 | 21,30 | 0,14% | 15,00 |
| 26.08.2024 | 22,04 | 22,15 | 21,23 | 21,27 | -3,62% | 45,00 |
| 23.08.2024 | 22,37 | 22,60 | 21,93 | 22,07 | -0,94% | 867,00 |
| 22.08.2024 | 24,57 | 24,58 | 22,00 | 22,28 | -9,43% | 4.441,00 |
| 21.08.2024 | 24,58 | 24,64 | 24,30 | 24,60 | 0,33% | 162,00 |
| 20.08.2024 | 25,09 | 25,29 | 24,47 | 24,52 | -2,19% | 100,00 |
| 19.08.2024 | 24,41 | 25,22 | 24,38 | 25,07 | 2,66% | 520,00 |
| 16.08.2024 | 24,88 | 25,04 | 24,31 | 24,42 | -1,69% | 800,00 |
| 15.08.2024 | 24,20 | 24,90 | 23,78 | 24,84 | 2,99% | 747,00 |
| 14.08.2024 | 23,36 | 24,23 | 23,23 | 24,12 | 3,30% | - |
| 13.08.2024 | 23,05 | 23,39 | 22,89 | 23,35 | 1,70% | 47,00 |
| 12.08.2024 | 23,41 | 23,58 | 22,87 | 22,96 | -1,75% | 200,00 |
| 09.08.2024 | 23,14 | 23,49 | 23,11 | 23,37 | 0,95% | 1,00 |
| 08.08.2024 | 22,36 | 23,20 | 22,00 | 23,15 | 4,00% | 58,00 |
| 07.08.2024 | 22,40 | 22,71 | 22,05 | 22,26 | 0,23% | 259,00 |
| 06.08.2024 | 22,32 | 22,68 | 21,82 | 22,21 | 0,45% | 263,00 |
| 05.08.2024 | 22,16 | 22,39 | 21,34 | 22,11 | -3,20% | 285,00 |