17,103€
0,63%
Echtzeit-Aktienkurs GN STORE NORD A/S NAM.DK1
Bid:
Ask:
Aktienkurse zur GN STORE NORD A/S NAM.DK1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,88 | 16,88 | 16,83 | 16,83 | -0,97% | - |
| 27.02.2025 | 18,09 | 18,09 | 17,00 | 17,00 | -5,79% | - |
| 26.02.2025 | 18,16 | 18,16 | 18,04 | 18,04 | 1,04% | - |
| 25.02.2025 | 17,90 | 17,90 | 17,86 | 17,86 | -0,28% | - |
| 24.02.2025 | 18,33 | 18,33 | 17,91 | 17,91 | -1,97% | 800,00 |
| 21.02.2025 | 18,27 | 18,27 | 18,27 | 18,27 | 0,11% | - |
| 20.02.2025 | 18,42 | 18,78 | 18,25 | 18,25 | -0,60% | 2,00 |
| 19.02.2025 | 18,83 | 18,83 | 18,36 | 18,36 | -2,47% | 35,00 |
| 18.02.2025 | 18,73 | 18,82 | 18,73 | 18,82 | 1,37% | - |
| 17.02.2025 | 18,67 | 18,67 | 18,57 | 18,57 | -1,82% | - |
| 14.02.2025 | 18,93 | 18,93 | 18,91 | 18,91 | 1,26% | - |
| 13.02.2025 | 18,97 | 18,97 | 18,68 | 18,68 | -1,29% | - |
| 12.02.2025 | 18,52 | 18,92 | 18,52 | 18,92 | -0,34% | - |
| 11.02.2025 | 18,75 | 18,99 | 18,75 | 18,99 | -0,58% | - |
| 10.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,39% | - |
| 07.02.2025 | 19,13 | 19,13 | 19,02 | 19,02 | -4,11% | - |
| 06.02.2025 | 19,31 | 19,84 | 19,31 | 19,84 | -1,12% | 200,00 |
| 05.02.2025 | 20,30 | 20,30 | 20,06 | 20,06 | -1,23% | - |
| 04.02.2025 | 19,37 | 20,34 | 19,37 | 20,31 | 8,20% | 175,00 |
| 03.02.2025 | 18,87 | 18,87 | 18,77 | 18,77 | -3,97% | - |
| 31.01.2025 | 20,56 | 20,56 | 19,55 | 19,55 | 2,09% | 70,00 |
| 30.01.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 1,00% | - |
| 29.01.2025 | 18,44 | 19,42 | 18,44 | 18,96 | 6,40% | 26,00 |
| 28.01.2025 | 18,13 | 18,13 | 17,82 | 17,82 | -0,03% | - |
| 27.01.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 1,54% | 10,00 |
| 24.01.2025 | 17,92 | 17,92 | 17,55 | 17,55 | -0,54% | - |
| 23.01.2025 | 17,66 | 17,66 | 17,65 | 17,65 | 0,68% | - |
| 22.01.2025 | 17,61 | 17,61 | 17,53 | 17,53 | 0,57% | - |
| 21.01.2025 | 16,83 | 17,43 | 16,83 | 17,43 | 5,67% | - |
| 20.01.2025 | 16,49 | 16,49 | 16,49 | 16,49 | 0,30% | 8,00 |
| 17.01.2025 | 16,36 | 16,44 | 16,36 | 16,44 | 0,64% | - |
| 16.01.2025 | 17,13 | 17,13 | 16,34 | 16,34 | -3,57% | - |
| 15.01.2025 | 16,77 | 16,94 | 16,77 | 16,94 | 3,42% | - |
| 14.01.2025 | 16,51 | 16,51 | 16,38 | 16,38 | -0,30% | - |
| 13.01.2025 | 16,43 | 16,43 | 16,43 | 16,43 | -0,51% | - |
| 10.01.2025 | 17,34 | 17,34 | 16,52 | 16,52 | -7,06% | - |
| 09.01.2025 | 17,82 | 17,82 | 17,77 | 17,77 | 0,03% | - |
| 08.01.2025 | 18,23 | 18,23 | 17,77 | 17,77 | -3,03% | - |
| 07.01.2025 | 18,67 | 18,67 | 18,32 | 18,32 | 2,66% | - |
| 06.01.2025 | 17,95 | 18,02 | 17,85 | 17,85 | -1,38% | 320,00 |
| 03.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,63% | - |
| 02.01.2025 | 18,31 | 18,31 | 18,21 | 18,21 | 1,62% | - |
| 30.12.2024 | 17,92 | 18,00 | 17,80 | 17,92 | -0,17% | 4.813,00 |
| 27.12.2024 | 17,87 | 17,95 | 17,87 | 17,95 | 3,04% | - |
| 23.12.2024 | 17,49 | 17,49 | 17,42 | 17,42 | 0,32% | - |
| 20.12.2024 | 17,39 | 17,39 | 17,37 | 17,37 | 0,55% | - |
| 19.12.2024 | 17,94 | 17,94 | 17,27 | 17,27 | -2,21% | - |
| 18.12.2024 | 17,02 | 17,66 | 17,02 | 17,66 | 5,88% | - |
| 17.12.2024 | 16,99 | 16,99 | 16,68 | 16,68 | -7,28% | - |
| 16.12.2024 | 18,17 | 18,17 | 17,99 | 17,99 | -1,94% | 25,00 |
| 13.12.2024 | 18,37 | 18,37 | 18,35 | 18,35 | 0,80% | - |
| 12.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,14% | 80,00 |
| 11.12.2024 | 18,15 | 18,18 | 18,15 | 18,18 | -0,22% | - |
| 10.12.2024 | 18,13 | 18,22 | 18,13 | 18,22 | -0,22% | - |
| 09.12.2024 | 18,03 | 18,26 | 18,03 | 18,26 | 1,39% | - |
| 06.12.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 1,32% | - |
| 05.12.2024 | 18,07 | 18,07 | 17,77 | 17,77 | -0,50% | - |
| 04.12.2024 | 17,37 | 17,86 | 17,37 | 17,86 | 3,69% | - |
| 03.12.2024 | 18,20 | 18,20 | 17,23 | 17,23 | -5,64% | 100,00 |
| 02.12.2024 | 18,23 | 18,26 | 18,23 | 18,26 | 1,81% | - |
| 29.11.2024 | 17,89 | 17,93 | 17,89 | 17,93 | 0,93% | - |
| 28.11.2024 | 17,60 | 17,77 | 17,60 | 17,77 | 2,16% | - |
| 27.11.2024 | 17,39 | 17,39 | 17,39 | 17,39 | -0,20% | - |
| 26.11.2024 | 17,66 | 17,66 | 17,42 | 17,43 | -3,22% | - |
| 25.11.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 0,61% | - |
| 22.11.2024 | 17,68 | 17,90 | 17,68 | 17,90 | 2,93% | - |
| 21.11.2024 | 17,18 | 17,39 | 17,18 | 17,39 | 0,90% | - |
| 20.11.2024 | 17,63 | 17,63 | 17,23 | 17,23 | -0,78% | - |
| 19.11.2024 | 17,74 | 17,74 | 17,37 | 17,37 | -3,10% | 140,00 |
| 18.11.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 0,03% | - |
| 15.11.2024 | 18,33 | 18,33 | 17,92 | 17,92 | -2,48% | - |
| 14.11.2024 | 18,23 | 18,37 | 18,23 | 18,37 | 3,55% | - |
| 13.11.2024 | 18,27 | 18,27 | 17,74 | 17,74 | -3,06% | - |
| 12.11.2024 | 18,79 | 18,79 | 18,30 | 18,30 | -4,98% | - |
| 11.11.2024 | 19,26 | 19,26 | 19,26 | 19,26 | 4,50% | - |
| 08.11.2024 | 18,62 | 18,62 | 18,43 | 18,43 | 4,04% | - |
| 07.11.2024 | 18,87 | 18,87 | 17,72 | 17,72 | -2,05% | - |
| 06.11.2024 | 18,09 | 18,09 | 18,09 | 18,09 | 1,32% | - |
| 05.11.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -1,35% | - |
| 04.11.2024 | 18,20 | 18,20 | 18,10 | 18,10 | 1,00% | - |
| 01.11.2024 | 17,83 | 17,92 | 17,83 | 17,92 | 1,16% | - |
| 31.10.2024 | 17,85 | 17,85 | 17,71 | 17,71 | 0,31% | - |
| 30.10.2024 | 17,80 | 17,80 | 17,66 | 17,66 | -1,04% | - |
| 29.10.2024 | 17,69 | 17,84 | 17,69 | 17,84 | 3,18% | - |
| 28.10.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -2,23% | - |
| 25.10.2024 | 17,69 | 17,69 | 17,69 | 17,69 | -0,39% | - |
| 24.10.2024 | 17,41 | 17,76 | 17,34 | 17,76 | 3,41% | 2.000,00 |
| 23.10.2024 | 17,44 | 17,44 | 17,17 | 17,17 | -0,26% | - |
| 22.10.2024 | 17,80 | 17,80 | 17,22 | 17,22 | -3,07% | - |
| 21.10.2024 | 18,18 | 18,18 | 17,76 | 17,76 | -3,06% | - |
| 18.10.2024 | 18,18 | 18,32 | 18,18 | 18,32 | 2,20% | 12,00 |
| 17.10.2024 | 18,15 | 18,15 | 17,93 | 17,93 | -0,17% | - |
| 16.10.2024 | 17,91 | 17,96 | 17,91 | 17,96 | -0,44% | - |
| 15.10.2024 | 18,39 | 18,39 | 18,04 | 18,04 | -1,04% | - |
| 14.10.2024 | 18,55 | 18,55 | 18,23 | 18,23 | -1,75% | - |
| 11.10.2024 | 18,64 | 18,64 | 18,55 | 18,55 | -0,38% | 222,00 |
| 10.10.2024 | 19,12 | 19,12 | 18,62 | 18,62 | -2,67% | - |
| 09.10.2024 | 19,12 | 19,13 | 19,12 | 19,13 | -0,65% | - |
| 08.10.2024 | 19,41 | 19,41 | 19,26 | 19,26 | 0,16% | - |
| 07.10.2024 | 19,70 | 19,70 | 19,23 | 19,23 | -2,56% | 500,00 |