12,728€
3,48%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,33 | 12,51 | 12,33 | 12,51 | 1,67% | - |
| 05.06.2025 | 12,32 | 12,32 | 12,30 | 12,30 | -0,24% | - |
| 04.06.2025 | 12,40 | 12,40 | 12,33 | 12,33 | -0,52% | - |
| 03.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,16% | - |
| 02.06.2025 | 12,59 | 12,59 | 12,42 | 12,42 | -1,90% | - |
| 30.05.2025 | 12,68 | 12,68 | 12,66 | 12,66 | 0,16% | - |
| 29.05.2025 | 12,85 | 12,85 | 12,64 | 12,64 | -0,43% | - |
| 28.05.2025 | 12,44 | 12,91 | 12,44 | 12,69 | 1,81% | 200,00 |
| 27.05.2025 | 12,01 | 12,47 | 12,01 | 12,47 | 4,35% | - |
| 26.05.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 1,44% | - |
| 23.05.2025 | 12,04 | 12,05 | 11,78 | 11,78 | -2,40% | 6,00 |
| 22.05.2025 | 12,34 | 12,34 | 12,07 | 12,07 | -1,95% | - |
| 21.05.2025 | 12,44 | 12,44 | 12,31 | 12,31 | -1,60% | - |
| 20.05.2025 | 12,17 | 12,51 | 12,17 | 12,51 | 2,54% | - |
| 19.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,37% | - |
| 16.05.2025 | 12,40 | 12,40 | 12,24 | 12,24 | -1,13% | - |
| 15.05.2025 | 12,47 | 12,47 | 12,38 | 12,38 | -1,00% | - |
| 14.05.2025 | 12,65 | 12,65 | 12,51 | 12,51 | -1,11% | - |
| 13.05.2025 | 12,82 | 12,82 | 12,65 | 12,65 | -1,63% | - |
| 12.05.2025 | 12,14 | 12,86 | 12,14 | 12,86 | 7,13% | - |
| 09.05.2025 | 11,74 | 12,00 | 11,74 | 12,00 | 2,39% | - |
| 08.05.2025 | 11,66 | 11,72 | 11,66 | 11,72 | 1,03% | - |
| 07.05.2025 | 11,86 | 11,86 | 11,60 | 11,60 | -1,86% | - |
| 06.05.2025 | 11,94 | 11,94 | 11,82 | 11,82 | -1,13% | - |
| 05.05.2025 | 11,92 | 11,96 | 11,92 | 11,96 | 0,00% | - |
| 02.05.2025 | 11,37 | 11,96 | 11,37 | 11,96 | 0,89% | 200,00 |
| 30.04.2025 | 13,10 | 13,10 | 11,85 | 11,85 | -9,82% | - |
| 29.04.2025 | 12,98 | 13,14 | 12,98 | 13,14 | 1,23% | - |
| 28.04.2025 | 12,55 | 12,98 | 12,55 | 12,98 | -0,76% | - |
| 25.04.2025 | 13,27 | 13,59 | 13,08 | 13,08 | -1,32% | 200,00 |
| 24.04.2025 | 13,38 | 13,38 | 13,25 | 13,26 | -0,86% | 100,00 |
| 23.04.2025 | 12,37 | 13,37 | 12,37 | 13,37 | 9,41% | 200,00 |
| 22.04.2025 | 12,62 | 12,62 | 12,22 | 12,22 | -2,75% | 100,00 |
| 17.04.2025 | 12,59 | 12,59 | 12,57 | 12,57 | 1,78% | - |
| 16.04.2025 | 12,38 | 12,38 | 12,35 | 12,35 | -1,83% | - |
| 15.04.2025 | 12,32 | 12,58 | 12,32 | 12,58 | 1,78% | - |
| 14.04.2025 | 11,95 | 12,36 | 11,95 | 12,36 | 3,78% | - |
| 11.04.2025 | 11,77 | 11,91 | 11,77 | 11,91 | 2,94% | - |
| 10.04.2025 | 12,26 | 12,26 | 11,57 | 11,57 | -7,15% | - |
| 09.04.2025 | 11,83 | 12,46 | 11,83 | 12,46 | 6,27% | - |
| 08.04.2025 | 12,28 | 12,28 | 11,72 | 11,72 | -2,86% | 600,00 |
| 07.04.2025 | 11,20 | 12,07 | 11,20 | 12,07 | 0,54% | - |
| 04.04.2025 | 13,09 | 13,09 | 12,00 | 12,00 | -8,29% | - |
| 03.04.2025 | 13,98 | 13,98 | 13,04 | 13,09 | -8,85% | 822,00 |
| 02.04.2025 | 14,52 | 14,52 | 14,36 | 14,36 | -1,20% | - |
| 01.04.2025 | 14,53 | 14,53 | 14,53 | 14,53 | 2,07% | - |
| 31.03.2025 | 14,87 | 14,87 | 14,24 | 14,24 | -5,35% | 230,00 |
| 28.03.2025 | 14,90 | 15,04 | 14,90 | 15,04 | 0,94% | - |
| 27.03.2025 | 15,27 | 15,27 | 14,90 | 14,90 | -3,50% | - |
| 26.03.2025 | 15,97 | 15,97 | 15,44 | 15,44 | -3,26% | - |
| 25.03.2025 | 15,75 | 15,96 | 15,75 | 15,96 | 0,79% | - |
| 24.03.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 2,03% | - |
| 21.03.2025 | 15,96 | 15,96 | 15,52 | 15,52 | -3,27% | - |
| 20.03.2025 | 16,27 | 16,27 | 16,05 | 16,05 | -0,65% | - |
| 19.03.2025 | 15,66 | 16,15 | 15,66 | 16,15 | 2,96% | - |
| 18.03.2025 | 16,18 | 16,18 | 15,69 | 15,69 | -1,13% | - |
| 17.03.2025 | 15,87 | 15,87 | 15,87 | 15,87 | 1,83% | - |
| 14.03.2025 | 15,57 | 15,58 | 15,57 | 15,58 | 0,52% | - |
| 13.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,10% | - |
| 12.03.2025 | 16,00 | 16,00 | 15,52 | 15,52 | -3,03% | 700,00 |
| 11.03.2025 | 16,28 | 16,28 | 16,00 | 16,00 | -1,20% | - |
| 10.03.2025 | 16,63 | 16,63 | 16,20 | 16,20 | -2,53% | - |
| 07.03.2025 | 16,37 | 16,62 | 16,37 | 16,62 | 1,47% | - |
| 06.03.2025 | 16,88 | 16,88 | 16,38 | 16,38 | 0,18% | - |
| 05.03.2025 | 16,00 | 16,35 | 16,00 | 16,35 | 2,00% | - |
| 04.03.2025 | 16,76 | 16,76 | 16,03 | 16,03 | -3,90% | - |
| 03.03.2025 | 16,95 | 16,95 | 16,68 | 16,68 | -0,92% | - |
| 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% | - |