12,078€
4,43%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,97 | 12,17 | 11,54 | 12,11 | 4,69% | - |
| 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% | - |
| 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% | - |