11,945€
0,21%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 11,89 | 12,24 | 11,73 | 11,92 | 0,59% | 1.000,00 |
| 07.05.2025 | 12,08 | 12,55 | 11,75 | 11,85 | -1,50% | 312,00 |
| 06.05.2025 | 12,15 | 12,37 | 12,02 | 12,03 | -1,15% | 632,00 |
| 05.05.2025 | 12,13 | 12,27 | 11,90 | 12,17 | -0,04% | 221,00 |
| 02.05.2025 | 11,52 | 12,24 | 11,41 | 12,17 | 1,44% | 2.724,00 |
| 30.04.2025 | 13,31 | 13,75 | 12,00 | 12,00 | -10,13% | 3.260,00 |
| 29.04.2025 | 13,21 | 13,37 | 13,11 | 13,35 | 1,06% | 1,00 |
| 28.04.2025 | 13,18 | 13,40 | 13,07 | 13,21 | -0,97% | 2.844,00 |
| 25.04.2025 | 13,50 | 13,61 | 13,23 | 13,34 | -1,00% | 751,00 |
| 24.04.2025 | 13,59 | 13,65 | 13,07 | 13,48 | -1,06% | 381,00 |
| 23.04.2025 | 12,58 | 13,89 | 12,57 | 13,62 | 9,35% | 1.095,00 |
| 22.04.2025 | 12,73 | 12,85 | 12,07 | 12,46 | -2,45% | 1.329,00 |
| 17.04.2025 | 12,82 | 12,88 | 12,72 | 12,77 | 1,53% | - |
| 16.04.2025 | 12,58 | 12,92 | 12,40 | 12,58 | -1,60% | - |
| 15.04.2025 | 12,52 | 12,89 | 12,51 | 12,78 | 1,87% | 339,00 |
| 14.04.2025 | 12,16 | 12,94 | 12,15 | 12,55 | 3,59% | 929,00 |
| 11.04.2025 | 11,97 | 12,18 | 11,55 | 12,11 | 1,89% | 795,00 |
| 10.04.2025 | 12,58 | 13,27 | 11,58 | 11,89 | -6,18% | 1.919,00 |
| 09.04.2025 | 12,00 | 12,77 | 10,80 | 12,67 | 4,78% | 2.177,00 |
| 08.04.2025 | 12,54 | 12,62 | 11,93 | 12,09 | -1,47% | 2.191,00 |
| 07.04.2025 | 11,55 | 12,52 | 10,83 | 12,27 | 1,20% | 2.987,00 |
| 04.04.2025 | 13,30 | 13,34 | 12,11 | 12,13 | -8,90% | 6.199,00 |
| 03.04.2025 | 14,21 | 14,30 | 12,92 | 13,31 | -8,71% | - |
| 02.04.2025 | 14,75 | 14,75 | 13,96 | 14,58 | -1,22% | 1.695,00 |
| 01.04.2025 | 14,43 | 14,93 | 14,42 | 14,76 | 2,11% | 75,00 |
| 31.03.2025 | 15,13 | 15,17 | 14,32 | 14,46 | -5,27% | 927,00 |
| 28.03.2025 | 14,90 | 15,58 | 14,89 | 15,26 | 1,94% | 129,00 |
| 27.03.2025 | 15,62 | 15,70 | 14,86 | 14,97 | -4,39% | 1.890,00 |
| 26.03.2025 | 16,17 | 16,23 | 15,53 | 15,66 | -3,26% | 1.014,00 |
| 25.03.2025 | 15,94 | 16,33 | 15,91 | 16,19 | 1,41% | 376,00 |
| 24.03.2025 | 15,84 | 16,11 | 15,82 | 15,96 | 1,43% | 2.492,00 |
| 21.03.2025 | 16,24 | 16,32 | 15,60 | 15,74 | -3,27% | 2.157,00 |
| 20.03.2025 | 16,34 | 16,47 | 16,03 | 16,27 | -0,60% | - |
| 19.03.2025 | 15,91 | 16,48 | 15,80 | 16,37 | 2,89% | 432,00 |
| 18.03.2025 | 15,96 | 16,45 | 15,85 | 15,91 | -0,31% | 314,00 |
| 17.03.2025 | 15,85 | 16,13 | 15,79 | 15,96 | 0,95% | 1.081,00 |
| 14.03.2025 | 15,79 | 15,91 | 15,46 | 15,81 | 0,54% | 3.331,00 |
| 13.03.2025 | 15,72 | 16,04 | 15,61 | 15,72 | -0,10% | 347,00 |
| 12.03.2025 | 16,09 | 16,31 | 15,65 | 15,74 | -1,96% | 1.263,00 |
| 11.03.2025 | 16,50 | 16,72 | 15,88 | 16,05 | -2,19% | - |
| 10.03.2025 | 16,83 | 16,90 | 16,28 | 16,41 | -2,81% | - |
| 07.03.2025 | 16,54 | 16,90 | 16,35 | 16,89 | 1,87% | 1.354,00 |
| 06.03.2025 | 16,63 | 17,12 | 16,33 | 16,58 | 0,12% | 360,00 |
| 05.03.2025 | 16,20 | 16,59 | 16,17 | 16,56 | 2,89% | 872,00 |
| 04.03.2025 | 16,99 | 17,06 | 15,53 | 16,09 | -5,21% | 3.139,00 |
| 03.03.2025 | 17,20 | 17,50 | 16,84 | 16,98 | -0,76% | 80,00 |
| 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 |