13,098€
0,23%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 13,07 | 13,18 | 12,82 | 13,10 | 0,21% | - |
| 30.06.2025 | 13,15 | 13,19 | 12,90 | 13,07 | -0,61% | 215,00 |
| 27.06.2025 | 13,08 | 13,30 | 13,00 | 13,15 | 0,65% | 95,00 |
| 26.06.2025 | 12,80 | 13,10 | 12,78 | 13,06 | 2,27% | - |
| 25.06.2025 | 13,35 | 13,55 | 12,76 | 12,77 | -4,31% | 138,00 |
| 24.06.2025 | 12,94 | 13,37 | 12,88 | 13,35 | 4,46% | 81,00 |
| 23.06.2025 | 12,67 | 12,85 | 12,56 | 12,78 | 0,55% | - |
| 20.06.2025 | 13,00 | 13,05 | 12,69 | 12,71 | -1,51% | - |
| 19.06.2025 | 12,95 | 13,03 | 12,77 | 12,90 | -1,00% | - |
| 18.06.2025 | 13,15 | 13,26 | 12,88 | 13,03 | -0,69% | - |
| 17.06.2025 | 13,37 | 13,60 | 13,10 | 13,12 | -2,27% | 414,00 |
| 16.06.2025 | 13,09 | 13,55 | 13,09 | 13,43 | 2,79% | 6.061,00 |
| 13.06.2025 | 13,04 | 13,49 | 12,96 | 13,06 | -1,56% | 244,00 |
| 12.06.2025 | 13,70 | 13,78 | 13,09 | 13,27 | -3,61% | 440,00 |
| 11.06.2025 | 13,47 | 13,89 | 13,11 | 13,77 | 1,25% | 2.118,00 |
| 10.06.2025 | 12,71 | 13,61 | 12,71 | 13,60 | 7,11% | 265,00 |
| 09.06.2025 | 12,73 | 12,78 | 12,60 | 12,70 | -0,33% | 96,00 |
| 06.06.2025 | 12,54 | 12,90 | 12,40 | 12,74 | 1,78% | 203,00 |
| 05.06.2025 | 12,55 | 12,64 | 12,48 | 12,52 | -0,34% | 32,00 |
| 04.06.2025 | 12,61 | 12,95 | 12,37 | 12,56 | -0,20% | 128,00 |
| 03.06.2025 | 12,62 | 12,72 | 12,18 | 12,58 | -0,55% | 286,00 |
| 02.06.2025 | 12,81 | 12,82 | 12,42 | 12,65 | -1,79% | 499,00 |
| 30.05.2025 | 12,90 | 12,95 | 12,78 | 12,88 | 0,06% | 145,00 |
| 29.05.2025 | 13,05 | 13,06 | 12,82 | 12,88 | -0,25% | 14,00 |
| 28.05.2025 | 12,67 | 13,15 | 12,59 | 12,91 | 1,61% | 1.140,00 |
| 27.05.2025 | 12,22 | 12,77 | 12,22 | 12,70 | 3,80% | 40,00 |
| 26.05.2025 | 12,17 | 12,38 | 12,16 | 12,24 | 2,00% | 424,00 |
| 23.05.2025 | 12,25 | 12,73 | 11,70 | 12,00 | -2,12% | 1.944,00 |
| 22.05.2025 | 12,57 | 12,59 | 12,19 | 12,26 | -2,27% | 2,00 |
| 21.05.2025 | 12,70 | 12,73 | 12,32 | 12,54 | -1,45% | 826,00 |
| 20.05.2025 | 12,38 | 12,84 | 12,19 | 12,73 | 2,50% | 518,00 |
| 19.05.2025 | 12,41 | 12,43 | 12,07 | 12,42 | -0,40% | 119,00 |
| 16.05.2025 | 12,61 | 12,76 | 12,35 | 12,47 | -1,07% | 412,00 |
| 15.05.2025 | 12,69 | 12,72 | 12,44 | 12,60 | -1,02% | 146,00 |
| 14.05.2025 | 12,86 | 13,00 | 12,64 | 12,73 | -0,97% | 4,00 |
| 13.05.2025 | 13,04 | 13,20 | 12,75 | 12,86 | -1,79% | 327,00 |
| 12.05.2025 | 12,36 | 13,37 | 12,33 | 13,09 | 6,99% | 1.222,00 |
| 09.05.2025 | 11,96 | 12,68 | 11,96 | 12,24 | 2,69% | 2.688,00 |
| 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 |