13,053€
1,40%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,90 | 13,26 | 12,88 | 13,06 | 1,48% | 513,00 |
| 28.05.2026 | 12,97 | 12,97 | 12,69 | 12,87 | -1,38% | - |
| 27.05.2026 | 12,95 | 13,22 | 12,92 | 13,05 | 0,87% | - |
| 26.05.2026 | 12,84 | 13,19 | 12,68 | 12,94 | 0,37% | 1.537,00 |
| 25.05.2026 | 12,77 | 12,91 | 12,73 | 12,89 | 2,34% | 69,00 |
| 22.05.2026 | 12,60 | 12,81 | 12,53 | 12,60 | -0,04% | 1,00 |
| 21.05.2026 | 12,58 | 12,72 | 12,44 | 12,60 | -0,20% | 149,00 |
| 20.05.2026 | 12,34 | 12,70 | 12,34 | 12,63 | 1,98% | - |
| 19.05.2026 | 12,71 | 12,75 | 12,35 | 12,38 | -2,13% | 81,00 |
| 18.05.2026 | 12,69 | 12,87 | 12,37 | 12,65 | -0,33% | 1.293,00 |
| 15.05.2026 | 12,65 | 12,89 | 12,61 | 12,70 | -0,63% | 1.256,00 |
| 14.05.2026 | 12,75 | 12,85 | 12,73 | 12,78 | 0,37% | 31,00 |
| 13.05.2026 | 12,88 | 12,92 | 12,60 | 12,73 | -0,86% | 1.482,00 |
| 12.05.2026 | 12,94 | 12,96 | 12,61 | 12,84 | -1,14% | 355,00 |
| 11.05.2026 | 12,76 | 13,18 | 12,74 | 12,99 | 1,47% | 124,00 |
| 08.05.2026 | 12,80 | 12,90 | 12,35 | 12,80 | 0,27% | 2.714,00 |
| 07.05.2026 | 13,30 | 13,80 | 12,50 | 12,76 | -8,05% | 2.990,00 |
| 06.05.2026 | 13,46 | 14,12 | 13,43 | 13,88 | 4,05% | 1.555,00 |
| 05.05.2026 | 13,24 | 13,41 | 13,13 | 13,34 | 0,96% | 564,00 |
| 04.05.2026 | 13,36 | 13,46 | 13,15 | 13,21 | 3,55% | 2.251,00 |
| 30.04.2026 | 12,80 | 12,85 | 12,61 | 12,76 | -1,07% | 2.283,00 |
| 29.04.2026 | 13,24 | 13,27 | 12,87 | 12,90 | -2,27% | 21,00 |
| 28.04.2026 | 13,12 | 13,24 | 12,99 | 13,20 | 0,40% | 387,00 |
| 27.04.2026 | 13,05 | 13,20 | 13,03 | 13,15 | 0,44% | 412,00 |
| 24.04.2026 | 13,17 | 13,18 | 12,99 | 13,09 | -0,27% | 313,00 |
| 23.04.2026 | 13,43 | 13,52 | 12,98 | 13,12 | -2,92% | 1.176,00 |
| 22.04.2026 | 13,85 | 13,91 | 13,45 | 13,52 | -2,28% | 1.055,00 |
| 21.04.2026 | 14,55 | 14,55 | 13,83 | 13,83 | -4,67% | 156,00 |
| 20.04.2026 | 14,47 | 14,61 | 14,34 | 14,51 | -0,55% | 671,00 |
| 17.04.2026 | 13,98 | 14,80 | 13,94 | 14,59 | 4,55% | 730,00 |
| 16.04.2026 | 13,68 | 14,03 | 13,55 | 13,96 | 2,55% | 1.332,00 |
| 15.04.2026 | 13,10 | 13,66 | 13,03 | 13,61 | 3,54% | 178,00 |
| 14.04.2026 | 12,86 | 13,29 | 12,85 | 13,14 | 2,22% | 56,00 |
| 13.04.2026 | 12,74 | 12,88 | 12,62 | 12,86 | -0,41% | 720,00 |
| 10.04.2026 | 12,89 | 13,13 | 12,84 | 12,91 | 0,33% | 101,00 |
| 09.04.2026 | 13,16 | 13,17 | 12,76 | 12,87 | -2,41% | 509,00 |
| 08.04.2026 | 13,84 | 13,85 | 13,10 | 13,19 | -0,66% | 1.491,00 |
| 07.04.2026 | 13,40 | 13,65 | 13,08 | 13,27 | -1,10% | 328,00 |
| 02.04.2026 | 13,20 | 13,46 | 13,16 | 13,42 | -0,61% | 11,00 |
| 01.04.2026 | 13,74 | 13,93 | 13,20 | 13,50 | -1,48% | 550,00 |
| 31.03.2026 | 13,08 | 13,74 | 12,89 | 13,71 | 5,79% | 1.670,00 |
| 30.03.2026 | 12,58 | 13,09 | 12,49 | 12,96 | 3,10% | 329,00 |
| 27.03.2026 | 12,82 | 12,85 | 12,50 | 12,57 | -1,76% | 292,00 |
| 26.03.2026 | 12,52 | 12,93 | 12,36 | 12,79 | 1,65% | 587,00 |
| 25.03.2026 | 12,77 | 12,85 | 12,39 | 12,58 | -1,53% | 943,00 |
| 24.03.2026 | 12,79 | 12,90 | 12,54 | 12,78 | -0,91% | 867,00 |
| 23.03.2026 | 12,62 | 13,17 | 12,35 | 12,90 | 0,70% | 1.189,00 |
| 20.03.2026 | 12,33 | 13,18 | 12,30 | 12,81 | 3,58% | 10.425,00 |
| 19.03.2026 | 12,91 | 13,02 | 12,21 | 12,36 | -4,43% | 2.184,00 |
| 18.03.2026 | 14,19 | 14,29 | 12,91 | 12,94 | -8,00% | 1.947,00 |
| 17.03.2026 | 13,99 | 14,40 | 13,72 | 14,06 | -0,18% | 3.692,00 |
| 16.03.2026 | 11,72 | 16,45 | 11,66 | 14,09 | 21,27% | 50.962,00 |
| 13.03.2026 | 11,61 | 11,74 | 11,40 | 11,62 | -0,02% | 1.559,00 |
| 12.03.2026 | 11,83 | 12,07 | 11,61 | 11,62 | -2,78% | 872,00 |
| 11.03.2026 | 12,13 | 12,24 | 11,87 | 11,95 | -1,20% | 1.025,00 |
| 10.03.2026 | 12,50 | 12,61 | 12,07 | 12,10 | -3,57% | 1.257,00 |
| 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% | - |