20,935€
1,43%
Echtzeit-Aktienkurs BAVARIAN NOR NAM. DK 10
Bid:
Ask:
Aktienkurse zur BAVARIAN NOR NAM. DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,48 | 20,98 | 20,48 | 20,66 | 0,10% | 50,00 |
| 02.05.2024 | 20,53 | 20,64 | 20,53 | 20,64 | 1,18% | 10,00 |
| 30.04.2024 | 20,49 | 20,49 | 20,40 | 20,40 | 0,99% | - |
| 29.04.2024 | 20,19 | 20,20 | 20,19 | 20,20 | 2,83% | 275,00 |
| 26.04.2024 | 19,64 | 19,65 | 19,64 | 19,65 | 1,71% | - |
| 25.04.2024 | 19,87 | 19,87 | 19,32 | 19,32 | -2,45% | - |
| 24.04.2024 | 19,92 | 19,92 | 19,80 | 19,80 | -0,50% | 1,00 |
| 23.04.2024 | 20,16 | 20,57 | 19,90 | 19,90 | -0,50% | 4,00 |
| 22.04.2024 | 19,51 | 20,01 | 19,51 | 20,00 | 2,56% | 125,00 |
| 19.04.2024 | 19,26 | 19,50 | 19,26 | 19,50 | -0,36% | - |
| 18.04.2024 | 19,57 | 19,57 | 19,57 | 19,57 | -1,16% | - |
| 17.04.2024 | 20,04 | 20,04 | 19,80 | 19,80 | -2,08% | - |
| 16.04.2024 | 20,06 | 20,22 | 20,06 | 20,22 | -1,37% | - |
| 15.04.2024 | 20,41 | 20,61 | 20,41 | 20,50 | 0,10% | 26,00 |
| 12.04.2024 | 20,25 | 20,48 | 20,25 | 20,48 | 1,24% | 53,00 |
| 11.04.2024 | 20,07 | 20,23 | 20,07 | 20,23 | 1,10% | - |
| 10.04.2024 | 20,00 | 20,01 | 20,00 | 20,01 | 0,05% | 200,00 |
| 09.04.2024 | 20,04 | 20,43 | 20,00 | 20,00 | -1,67% | 150,00 |
| 08.04.2024 | 20,26 | 20,34 | 20,26 | 20,34 | 0,49% | 200,00 |
| 05.04.2024 | 20,83 | 20,83 | 20,24 | 20,24 | -0,93% | - |
| 04.04.2024 | 21,64 | 21,64 | 20,43 | 20,43 | -5,42% | - |
| 03.04.2024 | 21,92 | 21,93 | 21,60 | 21,60 | 0,93% | 200,00 |
| 02.04.2024 | 20,55 | 21,40 | 20,55 | 21,40 | 3,98% | 141,00 |
| 28.03.2024 | 20,69 | 20,99 | 20,58 | 20,58 | 0,39% | 30,00 |
| 27.03.2024 | 20,47 | 21,04 | 20,47 | 20,50 | 0,24% | 245,00 |
| 26.03.2024 | 20,43 | 20,54 | 20,43 | 20,45 | 0,74% | 10,00 |
| 25.03.2024 | 20,81 | 20,81 | 20,30 | 20,30 | -1,98% | 101,00 |
| 22.03.2024 | 21,08 | 21,08 | 20,71 | 20,71 | -0,91% | - |
| 21.03.2024 | 21,16 | 21,16 | 20,90 | 20,90 | -0,52% | 100,00 |
| 20.03.2024 | 20,92 | 21,01 | 20,92 | 21,01 | 0,77% | - |
| 19.03.2024 | 20,97 | 20,97 | 20,85 | 20,85 | 0,14% | - |
| 18.03.2024 | 21,43 | 21,53 | 20,82 | 20,82 | -2,21% | 236,00 |
| 15.03.2024 | 21,84 | 21,84 | 21,29 | 21,29 | -1,66% | 1.000,00 |
| 14.03.2024 | 22,18 | 22,18 | 21,65 | 21,65 | -0,73% | - |
| 13.03.2024 | 22,19 | 22,19 | 21,81 | 21,81 | -0,64% | - |
| 12.03.2024 | 21,72 | 22,52 | 21,72 | 21,95 | 0,23% | 82,00 |
| 11.03.2024 | 22,72 | 22,90 | 21,90 | 21,90 | -3,27% | 86,00 |
| 08.03.2024 | 22,23 | 22,90 | 22,23 | 22,64 | 1,98% | 30,00 |
| 07.03.2024 | 21,18 | 22,29 | 21,18 | 22,20 | 5,82% | 26,00 |
| 06.03.2024 | 21,00 | 21,00 | 20,65 | 20,98 | 5,91% | 27,00 |
| 05.03.2024 | 20,02 | 20,32 | 19,81 | 19,81 | -3,74% | 302,00 |
| 04.03.2024 | 20,58 | 20,58 | 20,58 | 20,58 | 0,05% | - |
| 01.03.2024 | 20,82 | 20,82 | 20,57 | 20,57 | 0,29% | 350,00 |
| 29.02.2024 | 21,03 | 21,28 | 20,51 | 20,51 | -3,39% | 50,00 |
| 28.02.2024 | 22,40 | 22,40 | 21,23 | 21,23 | -2,57% | 303,00 |
| 27.02.2024 | 23,42 | 23,42 | 21,79 | 21,79 | -6,84% | 460,00 |
| 26.02.2024 | 23,74 | 23,91 | 23,39 | 23,39 | 2,32% | 276,00 |
| 23.02.2024 | 23,99 | 24,02 | 22,86 | 22,86 | 0,31% | 4,00 |
| 22.02.2024 | 22,86 | 23,01 | 22,79 | 22,79 | 2,75% | 514,00 |
| 21.02.2024 | 22,35 | 22,35 | 21,97 | 22,18 | -2,85% | 100,00 |
| 20.02.2024 | 22,75 | 22,83 | 22,75 | 22,83 | 2,33% | - |
| 19.02.2024 | 21,09 | 22,31 | 21,09 | 22,31 | 5,83% | 1.592,00 |
| 16.02.2024 | 21,76 | 21,76 | 21,08 | 21,08 | -1,31% | 50,00 |
| 15.02.2024 | 20,78 | 21,63 | 20,78 | 21,36 | 4,81% | 2,00 |
| 14.02.2024 | 20,78 | 20,78 | 20,38 | 20,38 | -0,34% | 50,00 |
| 13.02.2024 | 21,64 | 21,64 | 20,45 | 20,45 | -4,44% | 6,00 |
| 12.02.2024 | 21,09 | 21,43 | 21,09 | 21,40 | 3,08% | 230,00 |
| 09.02.2024 | 21,05 | 21,05 | 20,76 | 20,76 | -0,10% | - |
| 08.02.2024 | 20,55 | 20,78 | 20,55 | 20,78 | 1,12% | 31,00 |
| 07.02.2024 | 20,85 | 21,25 | 20,55 | 20,55 | -0,19% | 1.223,00 |
| 06.02.2024 | 20,59 | 20,59 | 20,59 | 20,59 | 0,29% | - |
| 05.02.2024 | 20,68 | 20,89 | 20,53 | 20,53 | 0,15% | 45,00 |
| 02.02.2024 | 20,74 | 20,74 | 20,50 | 20,50 | -0,34% | - |
| 01.02.2024 | 21,15 | 21,15 | 20,57 | 20,57 | -1,91% | 200,00 |
| 31.01.2024 | 20,81 | 21,17 | 20,81 | 20,97 | 0,67% | 200,00 |
| 30.01.2024 | 21,10 | 21,10 | 20,83 | 20,83 | 0,43% | - |
| 29.01.2024 | 20,40 | 20,74 | 20,40 | 20,74 | 1,92% | 20,00 |
| 26.01.2024 | 21,20 | 21,20 | 20,35 | 20,35 | -3,69% | - |
| 25.01.2024 | 21,05 | 21,13 | 21,05 | 21,13 | 0,05% | - |
| 24.01.2024 | 21,67 | 21,78 | 21,12 | 21,12 | 0,67% | 40,00 |
| 23.01.2024 | 21,62 | 21,62 | 20,98 | 20,98 | -2,51% | - |
| 22.01.2024 | 21,57 | 21,69 | 21,52 | 21,52 | 1,70% | 170,00 |
| 19.01.2024 | 21,49 | 21,49 | 21,16 | 21,16 | -0,94% | 430,00 |
| 18.01.2024 | 21,40 | 21,40 | 21,36 | 21,36 | 1,14% | - |
| 17.01.2024 | 21,41 | 21,41 | 21,12 | 21,12 | -1,26% | - |
| 16.01.2024 | 22,07 | 22,07 | 21,39 | 21,39 | -3,08% | - |
| 15.01.2024 | 22,22 | 22,22 | 22,07 | 22,07 | -0,45% | 230,00 |
| 12.01.2024 | 22,70 | 22,70 | 22,17 | 22,17 | 0,05% | 112,00 |
| 11.01.2024 | 23,22 | 23,22 | 22,16 | 22,16 | -3,57% | - |
| 10.01.2024 | 23,15 | 23,15 | 22,98 | 22,98 | 0,66% | - |
| 09.01.2024 | 23,55 | 23,55 | 22,83 | 22,83 | -2,97% | 185,00 |
| 08.01.2024 | 23,99 | 23,99 | 23,53 | 23,53 | 0,56% | 1.270,00 |
| 05.01.2024 | 23,07 | 23,40 | 23,07 | 23,40 | -0,13% | - |
| 04.01.2024 | 23,54 | 23,54 | 23,43 | 23,43 | -0,30% | 750,00 |
| 03.01.2024 | 24,07 | 24,07 | 23,42 | 23,50 | -2,21% | 200,00 |
| 02.01.2024 | 24,09 | 24,19 | 24,03 | 24,03 | 0,21% | 21,00 |
| 29.12.2023 | 23,98 | 23,98 | 23,98 | 23,98 | 1,35% | - |
| 28.12.2023 | 24,10 | 24,16 | 23,66 | 23,66 | -3,03% | 50,00 |
| 27.12.2023 | 23,32 | 24,40 | 23,32 | 24,40 | 4,90% | 5.955,00 |
| 22.12.2023 | 23,05 | 23,95 | 23,05 | 23,26 | 5,20% | 1.132,00 |
| 21.12.2023 | 22,31 | 22,31 | 22,11 | 22,11 | -1,65% | 50,00 |
| 20.12.2023 | 23,25 | 23,25 | 22,48 | 22,48 | -3,02% | 315,00 |
| 19.12.2023 | 23,72 | 23,72 | 23,18 | 23,18 | -0,69% | - |
| 18.12.2023 | 23,86 | 24,40 | 23,34 | 23,34 | -1,48% | 694,00 |
| 15.12.2023 | 23,85 | 24,06 | 23,69 | 23,69 | 1,33% | 253,00 |
| 14.12.2023 | 23,57 | 23,57 | 23,38 | 23,38 | 1,87% | - |
| 13.12.2023 | 22,75 | 23,22 | 22,75 | 22,95 | 3,33% | 140,00 |
| 12.12.2023 | 22,52 | 22,52 | 22,21 | 22,21 | -1,51% | - |
| 11.12.2023 | 22,93 | 22,93 | 22,55 | 22,55 | -0,04% | - |
| 08.12.2023 | 22,99 | 22,99 | 22,56 | 22,56 | 0,22% | 87,00 |