21,920€
-0,86%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 22,12 | 22,12 | 21,80 | 21,93 | -0,81% | 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 |
| 02.08.2024 | 23,76 | 23,77 | 22,69 | 22,84 | -4,44% | 15,00 |
| 01.08.2024 | 24,30 | 24,49 | 23,81 | 23,90 | -1,40% | 504,00 |
| 31.07.2024 | 24,00 | 24,56 | 23,81 | 24,24 | 1,89% | 240,00 |
| 30.07.2024 | 23,51 | 23,91 | 23,32 | 23,79 | 1,15% | 390,00 |
| 29.07.2024 | 23,54 | 23,92 | 23,36 | 23,52 | 0,17% | 312,00 |
| 26.07.2024 | 22,91 | 23,56 | 22,88 | 23,48 | 2,58% | 196,00 |
| 25.07.2024 | 23,45 | 23,45 | 22,69 | 22,89 | -2,51% | 1.666,00 |
| 24.07.2024 | 23,19 | 23,62 | 22,99 | 23,48 | 1,03% | 302,00 |
| 23.07.2024 | 22,82 | 23,34 | 22,76 | 23,24 | 1,71% | - |
| 22.07.2024 | 23,26 | 23,60 | 22,74 | 22,85 | -1,51% | 20,00 |
| 19.07.2024 | 23,58 | 23,59 | 22,74 | 23,20 | -1,23% | 169,00 |
| 18.07.2024 | 23,70 | 23,94 | 23,23 | 23,49 | -0,55% | 50,00 |
| 17.07.2024 | 24,95 | 25,00 | 23,49 | 23,62 | -5,93% | 3.007,00 |
| 16.07.2024 | 25,10 | 25,30 | 24,77 | 25,11 | 0,00% | 730,00 |
| 15.07.2024 | 25,31 | 25,36 | 24,95 | 25,11 | -0,59% | 151,00 |
| 12.07.2024 | 25,55 | 25,61 | 25,05 | 25,26 | -0,90% | - |
| 11.07.2024 | 24,77 | 25,64 | 24,72 | 25,49 | 2,82% | 419,00 |
| 10.07.2024 | 24,93 | 25,04 | 24,59 | 24,79 | -0,68% | 50,00 |
| 09.07.2024 | 25,18 | 25,21 | 24,80 | 24,96 | -0,83% | 1.160,00 |
| 08.07.2024 | 25,52 | 25,82 | 25,11 | 25,17 | -1,87% | 8,00 |
| 05.07.2024 | 25,78 | 25,91 | 25,46 | 25,65 | -0,43% | 14,00 |
| 04.07.2024 | 26,06 | 26,10 | 25,54 | 25,76 | -1,15% | 212,00 |
| 03.07.2024 | 25,66 | 26,07 | 25,49 | 26,06 | 1,84% | 500,00 |
| 02.07.2024 | 25,80 | 25,89 | 25,49 | 25,59 | -0,97% | 505,00 |
| 01.07.2024 | 26,44 | 26,47 | 25,59 | 25,84 | -0,73% | 560,00 |
| 28.06.2024 | 26,42 | 26,59 | 25,93 | 26,03 | -1,36% | 184,00 |
| 27.06.2024 | 26,52 | 26,71 | 26,23 | 26,39 | -0,49% | 122,00 |
| 26.06.2024 | 27,18 | 27,56 | 26,30 | 26,52 | -1,81% | 1.900,00 |
| 25.06.2024 | 27,05 | 27,32 | 26,84 | 27,01 | 0,00% | - |
| 24.06.2024 | 27,40 | 27,64 | 26,99 | 27,01 | -1,24% | 43,00 |
| 21.06.2024 | 28,10 | 28,31 | 27,10 | 27,35 | -2,60% | 6,00 |
| 20.06.2024 | 27,74 | 28,39 | 27,66 | 28,08 | 1,52% | 171,00 |
| 19.06.2024 | 27,55 | 27,74 | 27,44 | 27,66 | 0,51% | 470,00 |
| 18.06.2024 | 27,89 | 28,04 | 27,01 | 27,52 | -1,47% | 218,00 |
| 17.06.2024 | 27,96 | 28,12 | 27,52 | 27,93 | 0,43% | 515,00 |
| 14.06.2024 | 29,21 | 29,28 | 27,76 | 27,81 | -4,66% | 396,00 |
| 13.06.2024 | 29,81 | 30,01 | 29,04 | 29,17 | -2,34% | 199,00 |
| 12.06.2024 | 28,86 | 29,97 | 28,63 | 29,87 | 3,82% | 343,00 |
| 11.06.2024 | 30,15 | 30,26 | 27,26 | 28,77 | -4,61% | 122,00 |
| 10.06.2024 | 29,54 | 30,17 | 29,40 | 30,16 | 1,72% | - |
| 07.06.2024 | 30,07 | 30,14 | 29,55 | 29,65 | -1,46% | - |
| 06.06.2024 | 29,72 | 30,55 | 29,47 | 30,09 | 1,16% | 20,00 |
| 05.06.2024 | 29,44 | 29,80 | 29,42 | 29,75 | 1,69% | 364,00 |
| 04.06.2024 | 29,91 | 30,23 | 29,01 | 29,25 | -2,17% | - |
| 03.06.2024 | 29,39 | 30,23 | 29,39 | 29,90 | 2,08% | 166,00 |
| 31.05.2024 | 28,97 | 29,31 | 28,68 | 29,29 | 1,10% | 395,00 |
| 30.05.2024 | 28,65 | 29,15 | 28,22 | 28,97 | 0,77% | 50,00 |
| 29.05.2024 | 29,68 | 29,73 | 28,72 | 28,75 | -3,46% | 141,00 |
| 28.05.2024 | 29,86 | 29,89 | 29,31 | 29,78 | -0,23% | 500,00 |
| 27.05.2024 | 29,68 | 29,95 | 29,27 | 29,85 | 0,54% | 320,00 |
| 24.05.2024 | 29,54 | 29,85 | 29,20 | 29,69 | 0,64% | 219,00 |
| 23.05.2024 | 28,38 | 29,85 | 28,36 | 29,50 | 4,28% | 672,00 |
| 22.05.2024 | 28,56 | 28,64 | 28,08 | 28,29 | -2,65% | 122,00 |
| 21.05.2024 | 30,09 | 30,15 | 28,84 | 29,06 | -3,54% | 370,00 |
| 20.05.2024 | 29,72 | 30,22 | 29,67 | 30,13 | 1,47% | 918,00 |
| 17.05.2024 | 28,61 | 29,80 | 28,38 | 29,69 | 3,85% | 55,00 |
| 16.05.2024 | 27,92 | 28,73 | 27,59 | 28,59 | 2,36% | 33,00 |
| 15.05.2024 | 27,05 | 27,97 | 27,05 | 27,93 | 3,10% | 75,00 |
| 14.05.2024 | 27,27 | 27,28 | 26,65 | 27,09 | -0,62% | 326,00 |
| 13.05.2024 | 27,48 | 27,78 | 26,66 | 27,26 | -0,66% | 240,00 |
| 10.05.2024 | 27,33 | 27,57 | 27,31 | 27,44 | 0,46% | 51,00 |
| 09.05.2024 | 27,12 | 27,33 | 27,03 | 27,32 | 0,53% | 1,00 |
| 08.05.2024 | 27,08 | 27,18 | 26,60 | 27,17 | 0,33% | 40,00 |
| 07.05.2024 | 28,02 | 28,09 | 26,79 | 27,08 | -3,42% | 735,00 |
| 06.05.2024 | 27,01 | 28,21 | 27,01 | 28,04 | 3,85% | 259,00 |
| 03.05.2024 | 28,14 | 28,28 | 26,79 | 27,00 | -3,85% | 1.491,00 |
| 02.05.2024 | 26,00 | 28,65 | 25,50 | 28,08 | 10,16% | 3.774,00 |
| 30.04.2024 | 25,55 | 26,83 | 25,44 | 25,49 | -0,27% | 3.463,00 |
| 29.04.2024 | 25,36 | 25,72 | 25,05 | 25,56 | 1,27% | 135,00 |