12,378€
-2,04%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 12,63 | 12,63 | 12,21 | 12,21 | -3,40% | - |
| 26.02.2026 | 12,29 | 12,64 | 12,29 | 12,64 | 2,56% | - |
| 25.02.2026 | 12,10 | 12,32 | 12,10 | 12,32 | 1,82% | - |
| 24.02.2026 | 12,36 | 12,36 | 12,10 | 12,10 | -1,98% | - |
| 23.02.2026 | 12,91 | 12,91 | 12,35 | 12,35 | -4,71% | - |
| 20.02.2026 | 12,63 | 12,96 | 12,63 | 12,96 | 2,74% | - |
| 19.02.2026 | 12,93 | 12,93 | 12,61 | 12,61 | -2,36% | - |
| 18.02.2026 | 12,89 | 12,92 | 12,89 | 12,92 | 0,31% | - |
| 17.02.2026 | 13,07 | 13,07 | 12,88 | 12,88 | -1,87% | - |
| 16.02.2026 | 12,97 | 13,12 | 12,97 | 13,12 | 1,12% | - |
| 13.02.2026 | 12,70 | 12,98 | 12,70 | 12,98 | 2,25% | - |
| 12.02.2026 | 12,93 | 12,93 | 12,69 | 12,69 | -2,61% | - |
| 11.02.2026 | 13,03 | 13,03 | 13,03 | 13,03 | 0,00% | - |
| 10.02.2026 | 12,83 | 13,03 | 12,83 | 13,03 | 1,48% | - |
| 09.02.2026 | 13,14 | 13,14 | 12,84 | 12,84 | -2,02% | 80,00 |
| 06.02.2026 | 12,28 | 13,11 | 12,28 | 13,11 | -5,45% | - |
| 05.02.2026 | 13,86 | 13,86 | 13,86 | 13,86 | -1,18% | - |
| 04.02.2026 | 14,23 | 14,23 | 14,03 | 14,03 | -1,20% | - |
| 03.02.2026 | 14,95 | 14,95 | 14,20 | 14,20 | -4,64% | - |
| 02.02.2026 | 14,51 | 14,89 | 14,51 | 14,89 | 1,71% | - |
| 30.01.2026 | 14,34 | 14,64 | 14,34 | 14,64 | 1,67% | - |
| 29.01.2026 | 14,36 | 14,57 | 14,36 | 14,40 | 0,52% | 791,00 |
| 28.01.2026 | 14,79 | 14,79 | 14,32 | 14,32 | -2,39% | - |
| 27.01.2026 | 14,86 | 15,04 | 14,67 | 14,67 | -0,88% | 400,00 |
| 26.01.2026 | 14,67 | 14,80 | 14,67 | 14,80 | 0,82% | - |
| 23.01.2026 | 14,63 | 14,99 | 14,63 | 14,68 | 0,31% | 11,00 |
| 22.01.2026 | 14,92 | 14,92 | 14,64 | 14,64 | -1,41% | - |
| 21.01.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 0,44% | - |
| 20.01.2026 | 14,52 | 14,78 | 14,52 | 14,78 | 1,51% | - |
| 19.01.2026 | 15,66 | 15,66 | 14,56 | 14,56 | -6,70% | 15,00 |
| 16.01.2026 | 15,41 | 15,64 | 15,41 | 15,61 | 1,53% | 400,00 |
| 15.01.2026 | 15,56 | 15,56 | 15,37 | 15,37 | -0,52% | - |
| 14.01.2026 | 15,58 | 15,58 | 15,45 | 15,45 | -0,74% | - |
| 13.01.2026 | 14,85 | 15,62 | 14,85 | 15,57 | 4,85% | 26,00 |
| 12.01.2026 | 14,79 | 14,85 | 14,79 | 14,85 | 0,27% | - |
| 09.01.2026 | 14,76 | 14,81 | 14,76 | 14,81 | 0,34% | - |
| 08.01.2026 | 14,84 | 14,84 | 14,76 | 14,76 | -0,84% | - |
| 07.01.2026 | 15,11 | 15,11 | 14,88 | 14,88 | -1,52% | - |
| 06.01.2026 | 14,61 | 15,11 | 14,61 | 15,11 | 3,64% | - |
| 05.01.2026 | 14,59 | 14,59 | 14,58 | 14,58 | 0,38% | - |
| 02.01.2026 | 14,01 | 14,53 | 14,01 | 14,53 | 2,43% | - |
| 30.12.2025 | 14,09 | 14,18 | 14,09 | 14,18 | 0,67% | - |
| 29.12.2025 | 13,74 | 14,09 | 13,74 | 14,09 | 2,66% | 625,00 |
| 23.12.2025 | 13,53 | 13,72 | 13,53 | 13,72 | 1,48% | 630,00 |
| 22.12.2025 | 13,54 | 13,54 | 13,52 | 13,52 | -0,07% | - |
| 19.12.2025 | 13,61 | 13,61 | 13,53 | 13,53 | -0,55% | - |
| 18.12.2025 | 13,85 | 13,85 | 13,61 | 13,61 | -1,56% | - |
| 17.12.2025 | 14,07 | 14,07 | 13,82 | 13,82 | -1,81% | - |
| 16.12.2025 | 14,28 | 14,28 | 14,08 | 14,08 | -1,75% | - |
| 15.12.2025 | 14,95 | 14,95 | 14,33 | 14,33 | -3,89% | - |
| 12.12.2025 | 14,86 | 14,91 | 14,86 | 14,91 | 0,51% | - |
| 11.12.2025 | 13,86 | 14,84 | 13,86 | 14,83 | 6,08% | 26,00 |
| 10.12.2025 | 13,42 | 13,98 | 13,42 | 13,98 | 4,17% | 63,00 |
| 09.12.2025 | 13,92 | 13,92 | 13,42 | 13,42 | -0,19% | 4,00 |
| 08.12.2025 | 13,43 | 13,45 | 13,43 | 13,45 | 0,11% | - |
| 05.12.2025 | 13,76 | 13,76 | 13,43 | 13,43 | -0,22% | - |
| 04.12.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 0,26% | - |
| 03.12.2025 | 13,87 | 13,87 | 13,43 | 13,43 | -3,14% | - |
| 02.12.2025 | 14,06 | 14,06 | 13,86 | 13,86 | -1,35% | - |
| 01.12.2025 | 13,60 | 14,05 | 13,60 | 14,05 | 2,78% | - |
| 28.11.2025 | 13,61 | 13,67 | 13,61 | 13,67 | 0,55% | - |
| 27.11.2025 | 12,84 | 13,60 | 12,84 | 13,60 | 5,67% | - |
| 26.11.2025 | 13,02 | 13,02 | 12,87 | 12,87 | -0,85% | - |
| 25.11.2025 | 12,72 | 12,98 | 12,72 | 12,98 | 1,92% | - |
| 24.11.2025 | 12,72 | 12,73 | 12,72 | 12,73 | 0,71% | - |
| 21.11.2025 | 12,06 | 12,64 | 12,06 | 12,64 | 4,98% | - |
| 20.11.2025 | 12,57 | 12,81 | 12,04 | 12,04 | -3,45% | 2,00 |
| 19.11.2025 | 12,30 | 12,59 | 12,30 | 12,47 | 1,22% | 100,00 |
| 18.11.2025 | 12,81 | 12,81 | 12,32 | 12,32 | -4,72% | - |
| 17.11.2025 | 13,48 | 13,48 | 12,93 | 12,93 | -4,08% | - |
| 14.11.2025 | 14,05 | 14,05 | 13,48 | 13,48 | -3,99% | - |
| 13.11.2025 | 14,54 | 14,54 | 14,04 | 14,04 | -3,31% | - |
| 12.11.2025 | 14,25 | 14,52 | 14,25 | 14,52 | 2,07% | 24,00 |
| 11.11.2025 | 13,69 | 14,51 | 13,69 | 14,23 | 3,83% | 500,00 |
| 10.11.2025 | 13,64 | 13,70 | 13,64 | 13,70 | 0,92% | - |
| 07.11.2025 | 14,11 | 14,11 | 13,58 | 13,58 | -3,86% | - |
| 06.11.2025 | 14,21 | 14,21 | 14,12 | 14,12 | 0,53% | - |
| 05.11.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -2,47% | - |
| 04.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,00% | - |
| 03.11.2025 | 15,12 | 15,12 | 14,55 | 14,55 | -2,87% | - |
| 31.10.2025 | 15,27 | 15,27 | 14,98 | 14,98 | -2,09% | - |
| 30.10.2025 | 15,23 | 15,30 | 15,23 | 15,30 | 0,49% | - |
| 29.10.2025 | 14,73 | 15,22 | 14,73 | 15,22 | 4,25% | - |
| 28.10.2025 | 14,79 | 14,87 | 14,60 | 14,60 | -1,48% | 50,00 |
| 27.10.2025 | 15,20 | 15,20 | 14,82 | 14,82 | -2,47% | - |
| 24.10.2025 | 15,33 | 15,33 | 15,20 | 15,20 | -0,56% | - |
| 23.10.2025 | 15,39 | 15,39 | 15,28 | 15,28 | -0,49% | - |
| 22.10.2025 | 15,31 | 15,36 | 15,31 | 15,36 | 0,20% | - |
| 21.10.2025 | 15,30 | 15,37 | 15,30 | 15,33 | 0,10% | 5,00 |
| 20.10.2025 | 15,36 | 15,36 | 15,31 | 15,31 | -0,23% | - |
| 17.10.2025 | 14,93 | 15,35 | 14,93 | 15,35 | 2,20% | - |
| 16.10.2025 | 14,69 | 15,02 | 14,69 | 15,02 | 2,35% | - |
| 15.10.2025 | 14,74 | 14,74 | 14,67 | 14,67 | 0,03% | - |
| 14.10.2025 | 14,90 | 14,90 | 14,67 | 14,67 | -2,30% | - |
| 13.10.2025 | 15,31 | 15,31 | 15,01 | 15,01 | -0,92% | - |
| 10.10.2025 | 15,60 | 15,60 | 15,15 | 15,15 | -2,60% | - |
| 09.10.2025 | 15,81 | 15,81 | 15,56 | 15,56 | -1,43% | - |
| 08.10.2025 | 15,52 | 15,78 | 15,52 | 15,78 | 1,81% | - |
| 07.10.2025 | 15,68 | 15,68 | 15,50 | 15,50 | -1,34% | - |
| 06.10.2025 | 14,68 | 15,71 | 14,68 | 15,71 | 7,24% | - |