17,583€
1,81%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 18,33 | 18,33 | 17,92 | 17,92 | -2,48% | - |
| 14.11.2024 | 18,23 | 18,37 | 18,23 | 18,37 | 3,55% | - |
| 13.11.2024 | 18,27 | 18,27 | 17,74 | 17,74 | -3,06% | - |
| 12.11.2024 | 18,79 | 18,79 | 18,30 | 18,30 | -4,98% | - |
| 11.11.2024 | 19,26 | 19,26 | 19,26 | 19,26 | 4,50% | - |
| 08.11.2024 | 18,62 | 18,62 | 18,43 | 18,43 | 4,04% | - |
| 07.11.2024 | 18,87 | 18,87 | 17,72 | 17,72 | -2,05% | - |
| 06.11.2024 | 18,09 | 18,09 | 18,09 | 18,09 | 1,32% | - |
| 05.11.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -1,35% | - |
| 04.11.2024 | 18,20 | 18,20 | 18,10 | 18,10 | 1,00% | - |
| 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% | - |