12,495€
-0,32%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,84 | 12,61 | 11,79 | 12,54 | 2,66% | 1.235,00 |
| 06.03.2026 | 12,42 | 12,60 | 12,06 | 12,22 | -1,15% | 2.363,00 |
| 05.03.2026 | 12,51 | 12,63 | 12,25 | 12,36 | -1,96% | 300,00 |
| 04.03.2026 | 12,19 | 12,61 | 12,13 | 12,61 | 2,44% | 52,00 |
| 03.03.2026 | 12,52 | 12,53 | 12,15 | 12,31 | -2,65% | 2.073,00 |
| 02.03.2026 | 12,18 | 12,82 | 12,15 | 12,64 | 1,32% | 592,00 |
| 27.02.2026 | 12,79 | 12,81 | 12,42 | 12,48 | -2,54% | 1.651,00 |
| 26.02.2026 | 12,45 | 12,81 | 12,23 | 12,80 | 2,54% | 607,00 |
| 25.02.2026 | 12,25 | 12,49 | 12,16 | 12,49 | 1,92% | 135,00 |
| 24.02.2026 | 12,52 | 12,61 | 12,05 | 12,25 | -2,02% | 1.232,00 |
| 23.02.2026 | 13,06 | 13,08 | 12,44 | 12,50 | -4,76% | 345,00 |
| 20.02.2026 | 12,81 | 13,33 | 12,71 | 13,13 | 2,74% | 180,00 |
| 19.02.2026 | 13,10 | 13,10 | 12,74 | 12,78 | -2,33% | 2.013,00 |
| 18.02.2026 | 13,06 | 13,26 | 12,68 | 13,08 | 0,38% | 1.352,00 |
| 17.02.2026 | 13,24 | 13,57 | 12,93 | 13,03 | -1,96% | 326,00 |
| 16.02.2026 | 13,13 | 13,64 | 13,12 | 13,29 | 1,41% | 2.976,00 |
| 13.02.2026 | 12,85 | 13,17 | 12,80 | 13,11 | 1,98% | 24,00 |
| 12.02.2026 | 13,10 | 13,22 | 12,84 | 12,85 | -1,72% | 90,00 |
| 11.02.2026 | 13,20 | 13,20 | 12,78 | 13,08 | -0,98% | 1.468,00 |
| 10.02.2026 | 12,99 | 13,26 | 12,93 | 13,21 | 1,54% | 79,00 |
| 09.02.2026 | 13,30 | 13,71 | 12,95 | 13,01 | -2,00% | 88,00 |
| 06.02.2026 | 12,47 | 13,30 | 12,29 | 13,27 | 6,54% | 1.753,00 |
| 05.02.2026 | 14,12 | 14,64 | 12,40 | 12,46 | -12,24% | 5.830,00 |
| 04.02.2026 | 14,45 | 14,48 | 14,12 | 14,20 | -1,58% | 1.670,00 |
| 03.02.2026 | 15,09 | 15,14 | 14,21 | 14,42 | -4,15% | 1.470,00 |
| 02.02.2026 | 14,67 | 15,10 | 14,65 | 15,05 | 1,57% | 191,00 |
| 30.01.2026 | 14,52 | 14,91 | 14,45 | 14,82 | 1,77% | 669,00 |
| 29.01.2026 | 14,52 | 14,67 | 14,16 | 14,56 | 0,50% | 804,00 |
| 28.01.2026 | 14,96 | 15,18 | 14,40 | 14,49 | -2,54% | 439,00 |
| 27.01.2026 | 15,02 | 15,17 | 14,83 | 14,86 | -1,51% | 2.070,00 |
| 26.01.2026 | 14,83 | 15,15 | 14,58 | 15,09 | 1,51% | 2.215,00 |
| 23.01.2026 | 14,79 | 15,08 | 14,77 | 14,87 | 0,37% | 741,00 |
| 22.01.2026 | 15,12 | 15,54 | 14,74 | 14,81 | -2,13% | 9.227,00 |
| 21.01.2026 | 15,00 | 15,17 | 14,56 | 15,13 | 1,20% | - |
| 20.01.2026 | 14,68 | 15,07 | 14,39 | 14,95 | 1,58% | 1,00 |
| 19.01.2026 | 15,50 | 15,53 | 14,63 | 14,72 | -6,73% | 6.232,00 |
| 16.01.2026 | 15,58 | 15,88 | 15,44 | 15,78 | 1,46% | - |
| 15.01.2026 | 15,78 | 15,92 | 15,45 | 15,56 | -0,62% | - |
| 14.01.2026 | 15,80 | 16,05 | 15,53 | 15,65 | -0,98% | 634,00 |
| 13.01.2026 | 15,08 | 16,01 | 15,06 | 15,81 | 4,95% | 1.145,00 |
| 12.01.2026 | 15,01 | 15,16 | 14,70 | 15,06 | 0,23% | - |
| 09.01.2026 | 14,96 | 15,64 | 14,77 | 15,03 | 0,33% | 1.703,00 |
| 08.01.2026 | 15,07 | 15,10 | 14,41 | 14,98 | -0,99% | - |
| 07.01.2026 | 15,32 | 15,49 | 14,92 | 15,13 | -1,43% | - |
| 06.01.2026 | 14,84 | 15,39 | 14,81 | 15,35 | 4,19% | 27,00 |
| 05.01.2026 | 14,81 | 15,16 | 14,64 | 14,73 | -0,15% | 46,00 |
| 02.01.2026 | 14,31 | 15,05 | 14,26 | 14,75 | 3,62% | 163,00 |
| 30.12.2025 | 14,30 | 14,31 | 14,23 | 14,24 | -0,52% | - |
| 29.12.2025 | 13,96 | 14,37 | 13,76 | 14,31 | 2,69% | 337,00 |
| 23.12.2025 | 13,75 | 14,02 | 13,67 | 13,94 | 1,35% | 478,00 |
| 22.12.2025 | 13,74 | 13,97 | 13,65 | 13,75 | -0,07% | 429,00 |
| 19.12.2025 | 13,83 | 14,09 | 13,73 | 13,76 | -0,58% | - |
| 18.12.2025 | 14,06 | 14,28 | 13,79 | 13,84 | -1,67% | - |
| 17.12.2025 | 14,30 | 14,57 | 14,06 | 14,08 | -1,47% | 124,00 |
| 16.12.2025 | 14,49 | 14,66 | 14,19 | 14,29 | -1,65% | 172,00 |
| 15.12.2025 | 15,18 | 15,33 | 14,52 | 14,53 | -4,03% | 27,00 |
| 12.12.2025 | 15,08 | 15,79 | 15,06 | 15,14 | 0,80% | 1.852,00 |
| 11.12.2025 | 14,10 | 15,04 | 14,07 | 15,02 | 5,78% | - |
| 10.12.2025 | 13,64 | 14,20 | 13,63 | 14,20 | 4,07% | 44,00 |
| 09.12.2025 | 13,70 | 13,77 | 13,46 | 13,64 | 0,11% | 238,00 |
| 08.12.2025 | 13,64 | 13,74 | 13,60 | 13,63 | -0,22% | - |
| 05.12.2025 | 13,98 | 14,03 | 13,65 | 13,66 | -1,97% | - |
| 04.12.2025 | 13,68 | 13,99 | 13,56 | 13,93 | 2,05% | 300,00 |
| 03.12.2025 | 14,09 | 14,37 | 13,59 | 13,65 | -3,02% | - |
| 02.12.2025 | 14,28 | 14,56 | 14,03 | 14,08 | -1,33% | 20,00 |
| 01.12.2025 | 13,83 | 14,36 | 13,76 | 14,27 | 2,70% | 1.081,00 |
| 28.11.2025 | 13,82 | 14,09 | 13,75 | 13,89 | 0,49% | 2.494,00 |
| 27.11.2025 | 13,06 | 13,90 | 13,06 | 13,83 | 5,64% | 1.207,00 |
| 26.11.2025 | 13,23 | 13,32 | 13,06 | 13,09 | -0,72% | - |
| 25.11.2025 | 12,94 | 13,19 | 12,84 | 13,18 | 1,85% | 16,00 |
| 24.11.2025 | 12,95 | 13,27 | 12,71 | 12,94 | 0,66% | 2.474,00 |
| 21.11.2025 | 12,28 | 12,90 | 12,24 | 12,86 | 4,55% | - |
| 20.11.2025 | 12,78 | 13,02 | 12,26 | 12,30 | -2,88% | 64,00 |
| 19.11.2025 | 12,52 | 12,78 | 12,27 | 12,66 | 0,92% | 100,00 |
| 18.11.2025 | 13,06 | 13,11 | 12,48 | 12,55 | -4,56% | 1.486,00 |
| 17.11.2025 | 13,71 | 13,83 | 13,11 | 13,15 | -4,19% | - |
| 14.11.2025 | 14,27 | 14,28 | 13,69 | 13,72 | -3,07% | - |
| 13.11.2025 | 14,75 | 14,91 | 14,13 | 14,16 | -3,97% | - |
| 12.11.2025 | 14,47 | 15,04 | 14,44 | 14,74 | 1,97% | 7,00 |
| 11.11.2025 | 13,90 | 14,48 | 13,77 | 14,46 | 3,84% | - |
| 10.11.2025 | 13,86 | 14,04 | 13,82 | 13,92 | 1,02% | 170,00 |
| 07.11.2025 | 14,34 | 14,71 | 13,65 | 13,78 | -3,64% | - |
| 06.11.2025 | 14,44 | 15,37 | 14,30 | 14,30 | -1,24% | 3.778,00 |
| 05.11.2025 | 14,28 | 14,93 | 14,12 | 14,48 | 1,33% | 888,00 |
| 04.11.2025 | 14,64 | 14,68 | 14,29 | 14,29 | -3,15% | 150,00 |
| 03.11.2025 | 15,36 | 15,36 | 14,75 | 14,76 | -2,86% | 1.561,00 |
| 31.10.2025 | 15,49 | 15,62 | 15,11 | 15,19 | -2,06% | 2,00 |
| 30.10.2025 | 15,44 | 15,62 | 15,35 | 15,51 | 0,49% | - |
| 29.10.2025 | 14,96 | 15,61 | 14,82 | 15,44 | 4,15% | 1.038,00 |
| 28.10.2025 | 15,01 | 15,09 | 14,75 | 14,82 | -1,46% | 1,00 |
| 27.10.2025 | 15,41 | 15,59 | 15,01 | 15,04 | -2,56% | - |
| 24.10.2025 | 15,54 | 15,64 | 15,20 | 15,44 | -0,45% | - |
| 23.10.2025 | 15,61 | 15,78 | 15,22 | 15,51 | -0,45% | 202,00 |
| 22.10.2025 | 15,54 | 15,70 | 15,42 | 15,58 | 0,10% | 2,00 |
| 21.10.2025 | 15,52 | 15,65 | 15,39 | 15,56 | 0,16% | 201,00 |
| 20.10.2025 | 15,59 | 15,60 | 15,21 | 15,54 | 0,26% | 182,00 |
| 17.10.2025 | 15,14 | 15,55 | 14,94 | 15,50 | 1,64% | - |
| 16.10.2025 | 14,90 | 15,33 | 14,90 | 15,25 | 2,35% | 2,00 |
| 15.10.2025 | 14,96 | 15,24 | 14,80 | 14,90 | -0,30% | 67,00 |
| 14.10.2025 | 15,12 | 15,15 | 14,77 | 14,94 | -1,87% | - |