22,400€
-0,53%
Echtzeit-Aktienkurs GN STORE NORD A/S NAM.DK1
Bid:
Ask:
Aktienkurse zur GN STORE NORD A/S NAM.DK1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -2,57% | - |
| 01.08.2024 | 24,04 | 24,04 | 23,69 | 23,69 | -1,46% | - |
| 31.07.2024 | 23,91 | 24,04 | 23,91 | 24,04 | 1,91% | - |
| 30.07.2024 | 23,57 | 23,59 | 23,57 | 23,59 | 1,16% | - |
| 29.07.2024 | 23,54 | 23,54 | 23,32 | 23,32 | 2,28% | - |
| 26.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,35% | - |
| 25.07.2024 | 22,83 | 22,83 | 22,72 | 22,72 | -2,41% | - |
| 24.07.2024 | 23,28 | 23,28 | 23,23 | 23,28 | 1,09% | 67,00 |
| 23.07.2024 | 22,98 | 23,03 | 22,98 | 23,03 | -1,87% | - |
| 22.07.2024 | 23,47 | 23,47 | 23,47 | 23,47 | 2,22% | 5,00 |
| 19.07.2024 | 22,96 | 22,96 | 22,96 | 22,96 | -1,46% | - |
| 18.07.2024 | 23,23 | 23,30 | 23,23 | 23,30 | -0,38% | - |
| 17.07.2024 | 24,71 | 24,71 | 23,39 | 23,39 | -5,91% | - |
| 16.07.2024 | 24,83 | 24,86 | 24,83 | 24,86 | -0,80% | - |
| 15.07.2024 | 25,06 | 25,06 | 25,06 | 25,06 | -0,08% | - |
| 12.07.2024 | 25,26 | 25,26 | 25,08 | 25,08 | -0,83% | - |
| 11.07.2024 | 24,72 | 25,29 | 24,72 | 25,29 | 2,97% | - |
| 10.07.2024 | 24,79 | 24,79 | 24,56 | 24,56 | -0,73% | - |
| 09.07.2024 | 24,90 | 24,90 | 24,74 | 24,74 | -2,79% | - |
| 08.07.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 0,08% | - |
| 05.07.2024 | 25,72 | 25,72 | 25,43 | 25,43 | -0,39% | - |
| 04.07.2024 | 25,63 | 25,63 | 25,53 | 25,53 | -1,24% | - |
| 03.07.2024 | 25,45 | 25,85 | 25,45 | 25,85 | 1,85% | - |
| 02.07.2024 | 25,65 | 25,65 | 25,38 | 25,38 | -2,50% | - |
| 01.07.2024 | 26,03 | 26,03 | 26,03 | 26,03 | 1,01% | - |
| 28.06.2024 | 26,34 | 26,34 | 25,77 | 25,77 | -1,45% | 100,00 |
| 27.06.2024 | 26,34 | 26,56 | 26,15 | 26,15 | -0,42% | 44,00 |
| 26.06.2024 | 27,31 | 27,31 | 26,26 | 26,26 | -2,05% | 350,00 |
| 25.06.2024 | 27,09 | 27,09 | 26,81 | 26,81 | 0,00% | - |
| 24.06.2024 | 27,04 | 27,04 | 26,81 | 26,81 | -4,73% | - |
| 21.06.2024 | 28,14 | 28,14 | 28,14 | 28,14 | 0,90% | - |
| 20.06.2024 | 28,17 | 28,17 | 27,89 | 27,89 | 1,64% | - |
| 19.06.2024 | 27,46 | 27,46 | 27,44 | 27,44 | 0,59% | - |
| 18.06.2024 | 27,75 | 27,75 | 27,28 | 27,28 | -1,45% | - |
| 17.06.2024 | 27,81 | 27,87 | 27,68 | 27,68 | 0,47% | 30,00 |
| 14.06.2024 | 29,03 | 29,03 | 27,55 | 27,55 | -4,87% | - |
| 13.06.2024 | 29,49 | 29,49 | 28,96 | 28,96 | -2,16% | - |
| 12.06.2024 | 28,58 | 29,60 | 28,58 | 29,60 | 3,82% | - |
| 11.06.2024 | 29,99 | 29,99 | 28,51 | 28,51 | -3,62% | - |
| 10.06.2024 | 29,58 | 29,58 | 29,58 | 29,58 | 0,48% | - |
| 07.06.2024 | 29,74 | 29,74 | 29,44 | 29,44 | -1,44% | - |
| 06.06.2024 | 29,49 | 29,87 | 29,49 | 29,87 | 1,22% | - |
| 05.06.2024 | 29,26 | 29,51 | 29,26 | 29,51 | 1,69% | - |
| 04.06.2024 | 29,52 | 29,52 | 29,02 | 29,02 | -1,96% | - |
| 03.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 31.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,10% | - |
| 30.05.2024 | 28,15 | 28,77 | 28,15 | 28,77 | 0,74% | - |
| 29.05.2024 | 29,23 | 29,23 | 28,56 | 28,56 | -3,28% | - |
| 28.05.2024 | 29,63 | 29,63 | 29,53 | 29,53 | 0,37% | - |
| 27.05.2024 | 29,42 | 29,42 | 29,42 | 29,42 | -0,17% | - |
| 24.05.2024 | 29,63 | 29,63 | 29,47 | 29,47 | 0,55% | - |
| 23.05.2024 | 28,42 | 29,31 | 28,42 | 29,31 | 4,53% | - |
| 22.05.2024 | 28,48 | 28,48 | 28,04 | 28,04 | -2,74% | - |
| 21.05.2024 | 29,20 | 29,20 | 28,82 | 28,83 | -3,71% | 125,00 |
| 20.05.2024 | 29,94 | 29,94 | 29,94 | 29,94 | 4,94% | 25,00 |
| 17.05.2024 | 28,53 | 28,53 | 28,53 | 28,53 | 0,49% | - |
| 16.05.2024 | 27,80 | 28,39 | 27,80 | 28,39 | 5,11% | - |
| 15.05.2024 | 27,01 | 27,01 | 27,01 | 27,01 | 0,52% | - |
| 14.05.2024 | 26,95 | 26,95 | 26,87 | 26,87 | 0,37% | - |
| 13.05.2024 | 26,77 | 26,77 | 26,77 | 26,77 | -1,69% | - |
| 10.05.2024 | 27,21 | 27,23 | 27,21 | 27,23 | 0,41% | - |
| 09.05.2024 | 26,98 | 27,12 | 26,98 | 27,12 | 0,63% | 4,00 |
| 08.05.2024 | 26,75 | 26,95 | 26,75 | 26,95 | 0,30% | - |
| 07.05.2024 | 27,11 | 27,11 | 26,87 | 26,87 | -2,08% | - |
| 06.05.2024 | 27,44 | 27,44 | 27,44 | 27,44 | 2,50% | - |
| 03.05.2024 | 28,11 | 28,11 | 26,77 | 26,77 | -3,15% | 391,00 |
| 02.05.2024 | 27,64 | 27,64 | 27,64 | 27,64 | 8,82% | - |