17,103€
-0,58%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 17,11 | 17,18 | 16,78 | 17,11 | -0,55% | 2.302,00 |
| 27.02.2025 | 18,32 | 18,32 | 17,19 | 17,20 | -5,75% | 2.507,00 |
| 26.02.2025 | 18,15 | 18,66 | 18,06 | 18,25 | 1,05% | 504,00 |
| 25.02.2025 | 18,13 | 18,47 | 17,98 | 18,06 | -0,19% | 189,00 |
| 24.02.2025 | 18,63 | 18,64 | 17,98 | 18,10 | -1,42% | 687,00 |
| 21.02.2025 | 18,48 | 18,83 | 18,32 | 18,36 | -0,54% | 20,00 |
| 20.02.2025 | 18,53 | 18,72 | 18,31 | 18,46 | -0,42% | 163,00 |
| 19.02.2025 | 19,04 | 19,32 | 18,35 | 18,54 | -2,72% | 478,00 |
| 18.02.2025 | 18,77 | 19,30 | 18,70 | 19,05 | 1,38% | 85,00 |
| 17.02.2025 | 19,12 | 19,23 | 18,44 | 18,79 | -2,15% | 1.381,00 |
| 14.02.2025 | 18,93 | 19,54 | 18,92 | 19,21 | 1,63% | 1.910,00 |
| 13.02.2025 | 19,18 | 19,23 | 18,58 | 18,90 | -1,28% | 593,00 |
| 12.02.2025 | 19,21 | 19,28 | 18,44 | 19,14 | -0,34% | 271,00 |
| 11.02.2025 | 18,89 | 19,25 | 18,51 | 19,21 | 1,59% | 558,00 |
| 10.02.2025 | 19,31 | 19,38 | 18,60 | 18,91 | -1,74% | 770,00 |
| 07.02.2025 | 19,94 | 19,95 | 19,04 | 19,24 | -3,32% | 10.730,00 |
| 06.02.2025 | 20,30 | 21,04 | 18,80 | 19,90 | -1,91% | 3.811,00 |
| 05.02.2025 | 20,47 | 20,58 | 19,96 | 20,29 | -1,22% | 1.015,00 |
| 04.02.2025 | 19,05 | 20,85 | 19,03 | 20,54 | 8,12% | 437,00 |
| 03.02.2025 | 19,82 | 19,89 | 18,66 | 19,00 | -3,82% | 1.565,00 |
| 31.01.2025 | 20,29 | 20,40 | 19,73 | 19,75 | -2,65% | 470,00 |
| 30.01.2025 | 19,25 | 20,39 | 19,16 | 20,29 | 5,80% | - |
| 29.01.2025 | 18,19 | 19,37 | 18,12 | 19,18 | 6,32% | 1.842,00 |
| 28.01.2025 | 18,28 | 18,40 | 17,91 | 18,04 | -1,66% | 250,00 |
| 27.01.2025 | 17,60 | 18,38 | 17,55 | 18,34 | 3,15% | 787,00 |
| 24.01.2025 | 17,93 | 18,13 | 17,71 | 17,78 | -0,50% | 537,00 |
| 23.01.2025 | 17,77 | 17,92 | 17,57 | 17,87 | 0,69% | 583,00 |
| 22.01.2025 | 17,64 | 18,02 | 17,63 | 17,75 | 0,58% | 310,00 |
| 21.01.2025 | 17,34 | 17,68 | 16,89 | 17,65 | 1,50% | 209,00 |
| 20.01.2025 | 16,69 | 17,39 | 16,37 | 17,39 | 4,41% | 1.207,00 |
| 17.01.2025 | 16,58 | 16,72 | 16,33 | 16,65 | 0,63% | 71,00 |
| 16.01.2025 | 17,25 | 17,39 | 16,46 | 16,55 | -3,50% | 30,00 |
| 15.01.2025 | 16,61 | 17,29 | 16,51 | 17,15 | 3,22% | - |
| 14.01.2025 | 16,63 | 16,82 | 16,52 | 16,61 | 0,06% | 114,00 |
| 13.01.2025 | 16,67 | 16,77 | 16,29 | 16,60 | -0,90% | 10.829,00 |
| 10.01.2025 | 17,95 | 18,01 | 16,69 | 16,75 | -6,89% | 1.994,00 |
| 09.01.2025 | 17,96 | 18,16 | 17,85 | 17,99 | -0,03% | - |
| 08.01.2025 | 18,58 | 18,59 | 17,65 | 18,00 | -2,97% | 38,00 |
| 07.01.2025 | 18,07 | 19,03 | 18,06 | 18,55 | 2,60% | 167,00 |
| 06.01.2025 | 18,19 | 18,35 | 17,71 | 18,08 | -0,33% | 410,00 |
| 03.01.2025 | 18,47 | 18,51 | 17,76 | 18,14 | -1,57% | - |
| 02.01.2025 | 17,97 | 18,55 | 17,95 | 18,43 | 2,56% | - |
| 30.12.2024 | 18,14 | 18,17 | 17,88 | 17,97 | -1,21% | 2.908,00 |
| 27.12.2024 | 17,62 | 18,22 | 17,46 | 18,19 | 3,00% | 132,00 |
| 23.12.2024 | 17,61 | 17,99 | 17,37 | 17,66 | 0,46% | 118,00 |
| 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 |