15,563€
3,65%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 15,15 | 15,55 | 14,93 | 15,50 | 3,25% | - |
| 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% | - |
| 03.10.2025 | 14,18 | 14,65 | 14,18 | 14,65 | 3,35% | - |
| 02.10.2025 | 14,45 | 14,60 | 14,18 | 14,18 | -1,56% | 15,00 |
| 01.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,23% | - |
| 30.09.2025 | 14,52 | 14,52 | 14,23 | 14,23 | -2,17% | - |
| 29.09.2025 | 14,25 | 14,54 | 14,25 | 14,54 | 2,47% | - |
| 26.09.2025 | 14,37 | 14,37 | 14,19 | 14,19 | -1,15% | - |
| 25.09.2025 | 15,34 | 15,34 | 14,36 | 14,36 | -7,54% | - |
| 24.09.2025 | 15,53 | 15,53 | 15,53 | 15,53 | 0,32% | - |
| 23.09.2025 | 15,22 | 15,48 | 15,22 | 15,48 | 1,64% | - |
| 22.09.2025 | 15,26 | 15,26 | 15,23 | 15,23 | -0,20% | - |
| 19.09.2025 | 15,45 | 15,45 | 15,26 | 15,26 | -1,20% | - |
| 18.09.2025 | 15,59 | 15,59 | 15,44 | 15,44 | -0,71% | - |
| 17.09.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,71% | - |
| 16.09.2025 | 15,44 | 15,44 | 15,44 | 15,44 | 0,26% | - |
| 15.09.2025 | 15,42 | 15,42 | 15,40 | 15,40 | 0,10% | - |
| 12.09.2025 | 15,39 | 15,39 | 15,39 | 15,39 | -1,27% | - |
| 11.09.2025 | 15,82 | 15,87 | 15,42 | 15,58 | -1,31% | - |
| 10.09.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -1,16% | - |
| 09.09.2025 | 15,94 | 16,14 | 15,72 | 15,98 | 0,06% | - |
| 08.09.2025 | 15,41 | 15,98 | 15,26 | 15,97 | 8,16% | - |
| 05.09.2025 | 14,76 | 14,76 | 14,76 | 14,76 | 0,24% | - |
| 04.09.2025 | 14,67 | 14,73 | 14,67 | 14,73 | 0,51% | - |
| 03.09.2025 | 14,82 | 14,82 | 14,65 | 14,65 | -1,28% | - |
| 02.09.2025 | 15,26 | 15,26 | 14,84 | 14,84 | -2,91% | - |
| 01.09.2025 | 15,28 | 15,29 | 15,28 | 15,29 | 0,10% | - |
| 29.08.2025 | 15,32 | 15,32 | 15,27 | 15,27 | -0,39% | - |
| 28.08.2025 | 15,35 | 15,35 | 15,33 | 15,33 | -0,10% | - |
| 27.08.2025 | 15,32 | 15,35 | 15,32 | 15,35 | 0,20% | - |
| 26.08.2025 | 15,18 | 15,32 | 15,18 | 15,32 | 0,62% | - |
| 25.08.2025 | 15,74 | 15,74 | 15,22 | 15,22 | -3,46% | 250,00 |
| 22.08.2025 | 16,08 | 16,08 | 15,77 | 15,77 | -1,56% | - |
| 21.08.2025 | 13,65 | 16,02 | 13,65 | 16,02 | 20,69% | 60,00 |
| 20.08.2025 | 13,60 | 13,60 | 13,27 | 13,27 | -2,43% | 103,00 |
| 19.08.2025 | 13,23 | 13,60 | 13,23 | 13,60 | 2,80% | - |
| 18.08.2025 | 12,93 | 13,23 | 12,93 | 13,23 | 2,36% | - |
| 15.08.2025 | 12,78 | 13,30 | 12,78 | 12,93 | 1,33% | 151,00 |
| 14.08.2025 | 12,91 | 12,91 | 12,76 | 12,76 | 2,00% | 1,00 |
| 13.08.2025 | 12,84 | 12,84 | 12,51 | 12,51 | -2,46% | - |
| 12.08.2025 | 12,75 | 12,82 | 12,75 | 12,82 | 0,94% | - |
| 11.08.2025 | 12,88 | 12,89 | 12,70 | 12,70 | -1,17% | 40,00 |
| 08.08.2025 | 12,70 | 12,85 | 12,70 | 12,85 | 1,14% | - |
| 07.08.2025 | 12,31 | 12,71 | 12,31 | 12,71 | 3,80% | - |
| 06.08.2025 | 12,41 | 12,41 | 12,24 | 12,24 | -0,81% | - |
| 05.08.2025 | 12,19 | 12,34 | 12,19 | 12,34 | 1,52% | - |
| 04.08.2025 | 12,05 | 12,16 | 12,05 | 12,16 | -0,90% | - |
| 01.08.2025 | 12,27 | 12,27 | 12,27 | 12,27 | -0,45% | - |
| 31.07.2025 | 12,48 | 12,48 | 12,32 | 12,32 | -0,65% | - |
| 30.07.2025 | 13,13 | 13,13 | 12,40 | 12,40 | -6,27% | - |
| 29.07.2025 | 13,67 | 13,67 | 13,23 | 13,23 | -2,76% | - |
| 28.07.2025 | 13,73 | 13,73 | 13,61 | 13,61 | 0,07% | - |
| 25.07.2025 | 13,59 | 13,69 | 13,59 | 13,60 | -0,04% | - |
| 24.07.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 0,78% | - |
| 23.07.2025 | 13,05 | 13,51 | 13,05 | 13,50 | 4,45% | - |
| 22.07.2025 | 12,90 | 12,99 | 12,90 | 12,92 | 0,16% | - |
| 21.07.2025 | 13,15 | 13,58 | 12,90 | 12,90 | -4,83% | 1,00 |
| 18.07.2025 | 13,28 | 13,56 | 13,28 | 13,56 | 2,46% | 3,00 |
| 17.07.2025 | 13,05 | 13,23 | 13,05 | 13,23 | 1,57% | 100,00 |
| 16.07.2025 | 12,81 | 13,03 | 12,81 | 13,03 | 1,36% | - |
| 15.07.2025 | 12,56 | 12,85 | 12,56 | 12,85 | 2,39% | - |
| 14.07.2025 | 12,60 | 12,60 | 12,55 | 12,55 | -1,38% | - |
| 11.07.2025 | 13,21 | 13,21 | 12,73 | 12,73 | -4,00% | - |
| 10.07.2025 | 13,09 | 13,46 | 13,09 | 13,26 | 1,22% | 15,00 |
| 09.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,04% | - |
| 08.07.2025 | 12,82 | 13,10 | 12,82 | 13,10 | 2,46% | - |
| 07.07.2025 | 13,18 | 13,18 | 12,79 | 12,79 | -2,44% | - |
| 04.07.2025 | 13,50 | 13,50 | 13,11 | 13,11 | -3,21% | - |
| 03.07.2025 | 13,64 | 13,64 | 13,54 | 13,54 | -0,59% | - |
| 02.07.2025 | 13,31 | 13,62 | 13,31 | 13,62 | 3,69% | - |
| 01.07.2025 | 12,85 | 13,14 | 12,85 | 13,14 | -1,02% | - |
| 30.06.2025 | 12,96 | 13,27 | 12,96 | 13,27 | 2,83% | 37,00 |
| 27.06.2025 | 12,87 | 12,91 | 12,87 | 12,91 | 0,55% | - |
| 26.06.2025 | 12,59 | 12,90 | 12,59 | 12,84 | -2,28% | - |
| 25.06.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 0,00% | - |
| 24.06.2025 | 12,73 | 13,14 | 12,73 | 13,14 | 5,42% | - |
| 23.06.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,24% | - |
| 20.06.2025 | 12,73 | 12,73 | 12,49 | 12,49 | -1,23% | - |
| 19.06.2025 | 12,80 | 12,80 | 12,65 | 12,65 | -3,25% | - |
| 18.06.2025 | 12,94 | 13,11 | 12,94 | 13,07 | 1,28% | 143,00 |
| 17.06.2025 | 13,15 | 13,15 | 12,91 | 12,91 | -2,23% | - |
| 16.06.2025 | 12,88 | 13,20 | 12,88 | 13,20 | 2,92% | - |
| 13.06.2025 | 12,87 | 12,87 | 12,83 | 12,83 | -1,87% | - |
| 12.06.2025 | 13,49 | 13,49 | 13,07 | 13,07 | -2,72% | - |
| 11.06.2025 | 13,20 | 13,44 | 13,20 | 13,44 | 0,52% | - |
| 10.06.2025 | 12,49 | 13,37 | 12,49 | 13,37 | 6,83% | - |
| 09.06.2025 | 12,56 | 12,56 | 12,51 | 12,51 | 0,04% | - |
| 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% | - |