22,950€
1,10%
Echtzeit-Aktienkurs BAVARIAN NOR NAM. DK 10
Bid:
Ask:
Aktienkurse zur BAVARIAN NOR NAM. DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 22,52 | 23,00 | 22,48 | 22,63 | -0,31% | 1.549,00 |
| 27.02.2025 | 22,90 | 23,36 | 22,70 | 22,70 | -0,87% | 615,00 |
| 26.02.2025 | 23,14 | 23,42 | 22,90 | 22,90 | -0,74% | 2.285,00 |
| 25.02.2025 | 22,82 | 23,70 | 22,82 | 23,07 | 0,57% | 550,00 |
| 24.02.2025 | 23,01 | 23,73 | 22,87 | 22,94 | -1,12% | 1.489,00 |
| 21.02.2025 | 23,13 | 23,20 | 22,87 | 23,20 | 0,39% | 27,00 |
| 20.02.2025 | 22,92 | 23,11 | 22,80 | 23,11 | 1,36% | 1.600,00 |
| 19.02.2025 | 23,31 | 23,50 | 22,80 | 22,80 | -1,85% | 442,00 |
| 18.02.2025 | 23,11 | 23,75 | 23,11 | 23,23 | 0,56% | 784,00 |
| 17.02.2025 | 24,07 | 25,13 | 23,10 | 23,10 | 2,26% | 882,00 |
| 14.02.2025 | 22,98 | 23,26 | 22,59 | 22,59 | -0,92% | 456,00 |
| 13.02.2025 | 22,81 | 23,06 | 22,80 | 22,80 | 0,18% | 182,00 |
| 12.02.2025 | 23,45 | 23,52 | 22,76 | 22,76 | -0,65% | 924,00 |
| 11.02.2025 | 23,20 | 23,45 | 22,91 | 22,91 | -1,25% | 858,00 |
| 10.02.2025 | 23,47 | 23,70 | 23,20 | 23,20 | -1,15% | 12.842,00 |
| 07.02.2025 | 23,32 | 23,47 | 23,32 | 23,47 | 0,13% | 482,00 |
| 06.02.2025 | 23,37 | 23,81 | 23,26 | 23,44 | 3,58% | 301,00 |
| 05.02.2025 | 23,22 | 23,22 | 22,63 | 22,63 | -0,79% | 1.082,00 |
| 04.02.2025 | 22,71 | 23,33 | 22,40 | 22,81 | -8,50% | 2.695,00 |
| 03.02.2025 | 24,96 | 25,14 | 24,36 | 24,93 | -4,85% | 602,00 |
| 31.01.2025 | 26,81 | 27,09 | 26,20 | 26,20 | -1,87% | 3.796,00 |
| 30.01.2025 | 25,66 | 26,70 | 25,66 | 26,70 | 4,30% | 389,00 |
| 29.01.2025 | 26,68 | 27,00 | 25,60 | 25,60 | -1,92% | 414,00 |
| 28.01.2025 | 25,71 | 26,25 | 25,71 | 26,10 | 0,69% | 259,00 |
| 27.01.2025 | 26,50 | 26,50 | 25,60 | 25,92 | -2,19% | 814,00 |
| 24.01.2025 | 25,91 | 27,04 | 25,91 | 26,50 | 2,51% | 134,00 |
| 23.01.2025 | 26,11 | 26,31 | 25,85 | 25,85 | -0,96% | 542,00 |
| 22.01.2025 | 27,00 | 27,06 | 26,10 | 26,10 | -1,02% | 932,00 |
| 21.01.2025 | 25,63 | 26,37 | 25,63 | 26,37 | 3,21% | 1.545,00 |
| 20.01.2025 | 26,10 | 26,22 | 25,55 | 25,55 | -2,11% | 2.249,00 |
| 17.01.2025 | 25,98 | 26,34 | 25,83 | 26,10 | 0,85% | 870,00 |
| 16.01.2025 | 25,55 | 26,09 | 25,55 | 25,88 | 2,70% | 170,00 |
| 15.01.2025 | 25,72 | 25,81 | 25,20 | 25,20 | -3,08% | 809,00 |
| 14.01.2025 | 25,90 | 26,38 | 25,90 | 26,00 | -0,27% | 425,00 |
| 13.01.2025 | 26,67 | 26,67 | 26,07 | 26,07 | -1,99% | 426,00 |
| 10.01.2025 | 27,38 | 27,38 | 26,60 | 26,60 | -1,48% | 328,00 |
| 09.01.2025 | 26,94 | 27,95 | 26,94 | 27,00 | 4,77% | 1.485,00 |
| 08.01.2025 | 26,87 | 26,89 | 25,77 | 25,77 | -3,12% | 2.395,00 |
| 07.01.2025 | 26,84 | 27,05 | 26,36 | 26,60 | -0,75% | 1.695,00 |
| 06.01.2025 | 26,99 | 27,22 | 26,42 | 26,80 | 0,00% | 2.793,00 |
| 03.01.2025 | 26,36 | 26,80 | 26,36 | 26,80 | 2,29% | 925,00 |
| 02.01.2025 | 25,19 | 26,58 | 25,19 | 26,20 | 2,87% | 68,00 |
| 30.12.2024 | 24,63 | 25,67 | 24,63 | 25,47 | -0,89% | 359,00 |
| 27.12.2024 | 24,85 | 26,23 | 24,85 | 25,70 | 3,67% | 837,00 |
| 23.12.2024 | 25,62 | 25,63 | 24,60 | 24,79 | -3,16% | 495,00 |
| 20.12.2024 | 25,48 | 25,71 | 25,01 | 25,60 | 0,79% | 1.314,00 |
| 19.12.2024 | 26,04 | 26,16 | 25,40 | 25,40 | -3,05% | 665,00 |
| 18.12.2024 | 25,61 | 26,80 | 25,61 | 26,20 | 3,03% | 153,00 |
| 17.12.2024 | 25,63 | 25,63 | 25,43 | 25,43 | -2,86% | 1.248,00 |
| 16.12.2024 | 25,21 | 26,38 | 25,21 | 26,18 | 2,27% | 5.611,00 |
| 13.12.2024 | 26,24 | 26,57 | 25,33 | 25,60 | -2,40% | 3.312,00 |
| 12.12.2024 | 26,69 | 27,02 | 26,01 | 26,23 | -1,02% | 2.160,00 |
| 11.12.2024 | 26,68 | 27,48 | 26,40 | 26,50 | 3,52% | 2.403,00 |
| 10.12.2024 | 25,75 | 26,56 | 25,60 | 25,60 | 0,00% | 692,00 |
| 09.12.2024 | 25,82 | 26,35 | 25,44 | 25,60 | -3,03% | 1.010,00 |
| 06.12.2024 | 25,52 | 26,40 | 25,52 | 26,40 | 3,53% | 2.426,00 |
| 05.12.2024 | 25,42 | 25,86 | 25,42 | 25,50 | 0,39% | 290,00 |
| 04.12.2024 | 24,90 | 25,82 | 24,90 | 25,40 | 3,67% | 1.193,00 |
| 03.12.2024 | 25,52 | 25,87 | 24,45 | 24,50 | -3,96% | 1.589,00 |
| 02.12.2024 | 26,17 | 26,18 | 25,16 | 25,51 | -2,56% | 400,00 |
| 29.11.2024 | 25,94 | 26,34 | 25,94 | 26,18 | 2,47% | 1.371,00 |
| 28.11.2024 | 25,71 | 25,95 | 25,55 | 25,55 | 0,99% | 5,00 |
| 27.11.2024 | 25,03 | 25,72 | 25,03 | 25,30 | 1,12% | 181,00 |
| 26.11.2024 | 26,03 | 26,03 | 25,02 | 25,02 | -5,58% | 2.241,00 |
| 25.11.2024 | 26,29 | 26,97 | 26,24 | 26,50 | 1,15% | 940,00 |
| 22.11.2024 | 26,14 | 26,65 | 26,05 | 26,20 | 2,75% | 1.614,00 |
| 21.11.2024 | 25,64 | 25,95 | 25,42 | 25,50 | -0,16% | 407,00 |
| 20.11.2024 | 24,60 | 26,08 | 24,60 | 25,54 | 2,16% | 493,00 |
| 19.11.2024 | 25,46 | 25,62 | 24,46 | 25,00 | 0,56% | 2.712,00 |
| 18.11.2024 | 23,10 | 24,96 | 23,10 | 24,86 | 9,90% | 13.309,00 |
| 15.11.2024 | 25,00 | 25,00 | 22,31 | 22,62 | -18,34% | 9.115,00 |
| 14.11.2024 | 26,45 | 27,70 | 26,45 | 27,70 | 3,59% | 1.272,00 |
| 13.11.2024 | 27,05 | 27,08 | 26,43 | 26,74 | -1,00% | 1.732,00 |
| 12.11.2024 | 27,31 | 27,67 | 27,01 | 27,01 | -4,32% | 1.393,00 |
| 11.11.2024 | 28,50 | 28,50 | 27,40 | 28,23 | 2,32% | 1.110,00 |
| 08.11.2024 | 27,65 | 27,65 | 27,50 | 27,59 | -0,22% | 818,00 |
| 07.11.2024 | 26,37 | 27,65 | 26,37 | 27,65 | 6,14% | 1.919,00 |
| 06.11.2024 | 27,03 | 27,75 | 26,05 | 26,05 | -3,20% | 3.001,00 |
| 05.11.2024 | 28,01 | 28,11 | 26,91 | 26,91 | -4,91% | 1.132,00 |
| 04.11.2024 | 28,80 | 28,80 | 28,30 | 28,30 | -0,70% | 244,00 |
| 01.11.2024 | 28,51 | 28,51 | 28,48 | 28,50 | 0,53% | 85,00 |
| 31.10.2024 | 29,09 | 29,28 | 28,35 | 28,35 | -2,58% | 489,00 |
| 30.10.2024 | 29,05 | 29,21 | 28,57 | 29,10 | 0,31% | 515,00 |
| 29.10.2024 | 29,15 | 29,47 | 29,01 | 29,01 | 0,03% | 1.365,00 |
| 28.10.2024 | 29,10 | 29,50 | 28,72 | 29,00 | -0,68% | 1.759,00 |
| 25.10.2024 | 30,04 | 30,04 | 29,20 | 29,20 | -2,01% | 490,00 |
| 24.10.2024 | 30,38 | 30,47 | 29,80 | 29,80 | 0,00% | 2.074,00 |
| 23.10.2024 | 30,09 | 30,39 | 29,66 | 29,80 | 0,57% | 1.698,00 |
| 22.10.2024 | 28,53 | 30,39 | 28,33 | 29,63 | 2,88% | 1.766,00 |
| 21.10.2024 | 28,89 | 29,36 | 28,61 | 28,80 | -1,50% | 1.404,00 |
| 18.10.2024 | 29,99 | 29,99 | 29,24 | 29,24 | -0,54% | 3.417,00 |
| 17.10.2024 | 29,07 | 29,63 | 28,67 | 29,40 | 3,45% | 201,00 |
| 16.10.2024 | 28,00 | 28,79 | 28,00 | 28,42 | 0,96% | 780,00 |
| 15.10.2024 | 28,73 | 28,73 | 28,00 | 28,15 | -0,60% | 345,00 |
| 14.10.2024 | 28,98 | 28,98 | 28,28 | 28,32 | -1,73% | 3.516,00 |
| 11.10.2024 | 28,03 | 28,82 | 28,03 | 28,82 | 3,41% | 422,00 |
| 10.10.2024 | 27,63 | 28,50 | 27,63 | 27,87 | 0,87% | 808,00 |
| 09.10.2024 | 29,02 | 29,02 | 27,62 | 27,63 | -4,56% | 3.219,00 |
| 08.10.2024 | 28,50 | 29,80 | 28,05 | 28,95 | 0,45% | 2.278,00 |
| 07.10.2024 | 30,00 | 30,00 | 28,82 | 28,82 | -2,70% | 836,00 |