18,140€
2,43%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 19,73 | 19,73 | 19,73 | 19,73 | 2,68% | - |
| 03.10.2024 | 19,75 | 19,75 | 19,22 | 19,22 | -2,88% | 270,00 |
| 02.10.2024 | 19,65 | 19,85 | 19,65 | 19,79 | -0,90% | 100,00 |
| 01.10.2024 | 19,97 | 19,97 | 19,97 | 19,97 | -2,56% | - |
| 30.09.2024 | 20,49 | 20,49 | 20,49 | 20,49 | -0,53% | - |
| 27.09.2024 | 21,28 | 21,28 | 20,60 | 20,60 | -2,60% | - |
| 26.09.2024 | 21,07 | 21,15 | 21,07 | 21,15 | 3,02% | - |
| 25.09.2024 | 20,88 | 20,88 | 20,53 | 20,53 | -1,11% | - |
| 24.09.2024 | 21,52 | 21,52 | 20,76 | 20,76 | -1,28% | - |
| 23.09.2024 | 21,03 | 21,03 | 21,03 | 21,03 | -0,80% | - |
| 20.09.2024 | 21,60 | 21,60 | 21,20 | 21,20 | -5,86% | - |
| 19.09.2024 | 22,52 | 22,52 | 22,52 | 22,52 | -0,13% | - |
| 18.09.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,13% | 500,00 |
| 17.09.2024 | 21,83 | 22,52 | 21,83 | 22,52 | 3,64% | - |
| 16.09.2024 | 21,87 | 21,87 | 21,73 | 21,73 | -0,59% | - |
| 13.09.2024 | 21,73 | 21,86 | 21,73 | 21,86 | 0,14% | - |
| 12.09.2024 | 21,83 | 21,83 | 21,83 | 21,83 | 1,21% | - |
| 11.09.2024 | 21,41 | 21,57 | 21,41 | 21,57 | 2,13% | - |
| 10.09.2024 | 21,37 | 21,37 | 21,12 | 21,12 | -3,12% | - |
| 09.09.2024 | 22,05 | 22,05 | 21,80 | 21,80 | 0,09% | 761,00 |
| 06.09.2024 | 21,75 | 21,87 | 21,75 | 21,78 | 1,30% | 96,00 |
| 05.09.2024 | 21,80 | 21,80 | 21,50 | 21,50 | -0,83% | - |
| 04.09.2024 | 21,09 | 21,68 | 21,09 | 21,68 | 3,53% | - |
| 03.09.2024 | 20,56 | 20,94 | 20,56 | 20,94 | 3,66% | - |
| 02.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,93% | - |
| 30.08.2024 | 20,34 | 20,39 | 20,34 | 20,39 | 0,44% | - |
| 29.08.2024 | 20,53 | 20,53 | 20,30 | 20,30 | 0,30% | - |
| 28.08.2024 | 21,17 | 21,17 | 20,24 | 20,24 | -4,03% | - |
| 27.08.2024 | 21,48 | 21,48 | 21,09 | 21,09 | -3,39% | - |
| 26.08.2024 | 21,83 | 21,83 | 21,83 | 21,83 | -0,14% | - |
| 23.08.2024 | 22,38 | 22,38 | 21,86 | 21,86 | -1,04% | - |
| 22.08.2024 | 22,88 | 22,88 | 22,09 | 22,09 | -9,32% | - |
| 21.08.2024 | 24,32 | 24,36 | 24,32 | 24,36 | 0,12% | - |
| 20.08.2024 | 25,06 | 25,06 | 24,33 | 24,33 | -2,05% | - |
| 19.08.2024 | 24,81 | 24,84 | 24,81 | 24,84 | 2,64% | - |
| 16.08.2024 | 24,71 | 24,71 | 24,20 | 24,20 | 0,21% | - |
| 15.08.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 1,09% | - |
| 14.08.2024 | 23,23 | 23,89 | 23,23 | 23,89 | 2,93% | - |
| 13.08.2024 | 23,21 | 23,21 | 23,21 | 23,21 | 2,07% | - |
| 12.08.2024 | 23,14 | 23,14 | 22,74 | 22,74 | -1,73% | - |
| 09.08.2024 | 23,24 | 23,24 | 23,14 | 23,14 | 5,18% | - |
| 08.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,50% | - |
| 07.08.2024 | 22,14 | 22,14 | 22,11 | 22,11 | 0,45% | - |
| 06.08.2024 | 22,40 | 22,40 | 22,01 | 22,01 | 2,85% | 4,00 |
| 05.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -7,28% | - |
| 02.08.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -2,57% | - |
| 01.08.2024 | 24,04 | 24,04 | 23,69 | 23,69 | -1,46% | - |
| 31.07.2024 | 23,91 | 24,04 | 23,91 | 24,04 | 1,91% | - |
| 30.07.2024 | 23,57 | 23,59 | 23,57 | 23,59 | 1,16% | - |
| 29.07.2024 | 23,54 | 23,54 | 23,32 | 23,32 | 2,28% | - |
| 26.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,35% | - |
| 25.07.2024 | 22,83 | 22,83 | 22,72 | 22,72 | -2,41% | - |
| 24.07.2024 | 23,28 | 23,28 | 23,23 | 23,28 | 1,09% | 67,00 |
| 23.07.2024 | 22,98 | 23,03 | 22,98 | 23,03 | -1,87% | - |
| 22.07.2024 | 23,47 | 23,47 | 23,47 | 23,47 | 2,22% | 5,00 |
| 19.07.2024 | 22,96 | 22,96 | 22,96 | 22,96 | -1,46% | - |
| 18.07.2024 | 23,23 | 23,30 | 23,23 | 23,30 | -0,38% | - |
| 17.07.2024 | 24,71 | 24,71 | 23,39 | 23,39 | -5,91% | - |
| 16.07.2024 | 24,83 | 24,86 | 24,83 | 24,86 | -0,80% | - |
| 15.07.2024 | 25,06 | 25,06 | 25,06 | 25,06 | -0,08% | - |
| 12.07.2024 | 25,26 | 25,26 | 25,08 | 25,08 | -0,83% | - |
| 11.07.2024 | 24,72 | 25,29 | 24,72 | 25,29 | 2,97% | - |
| 10.07.2024 | 24,79 | 24,79 | 24,56 | 24,56 | -0,73% | - |
| 09.07.2024 | 24,90 | 24,90 | 24,74 | 24,74 | -2,79% | - |
| 08.07.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 0,08% | - |
| 05.07.2024 | 25,72 | 25,72 | 25,43 | 25,43 | -0,39% | - |
| 04.07.2024 | 25,63 | 25,63 | 25,53 | 25,53 | -1,24% | - |
| 03.07.2024 | 25,45 | 25,85 | 25,45 | 25,85 | 1,85% | - |
| 02.07.2024 | 25,65 | 25,65 | 25,38 | 25,38 | -2,50% | - |
| 01.07.2024 | 26,03 | 26,03 | 26,03 | 26,03 | 1,01% | - |
| 28.06.2024 | 26,34 | 26,34 | 25,77 | 25,77 | -1,45% | 100,00 |
| 27.06.2024 | 26,34 | 26,56 | 26,15 | 26,15 | -0,42% | 44,00 |
| 26.06.2024 | 27,31 | 27,31 | 26,26 | 26,26 | -2,05% | 350,00 |
| 25.06.2024 | 27,09 | 27,09 | 26,81 | 26,81 | 0,00% | - |
| 24.06.2024 | 27,04 | 27,04 | 26,81 | 26,81 | -4,73% | - |
| 21.06.2024 | 28,14 | 28,14 | 28,14 | 28,14 | 0,90% | - |
| 20.06.2024 | 28,17 | 28,17 | 27,89 | 27,89 | 1,64% | - |
| 19.06.2024 | 27,46 | 27,46 | 27,44 | 27,44 | 0,59% | - |
| 18.06.2024 | 27,75 | 27,75 | 27,28 | 27,28 | -1,45% | - |
| 17.06.2024 | 27,81 | 27,87 | 27,68 | 27,68 | 0,47% | 30,00 |