13,735€
2,90%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 13,40 | 13,75 | 13,40 | 13,74 | 2,90% | - |
| 01.07.2025 | 13,07 | 13,37 | 12,83 | 13,35 | 2,21% | - |
| 30.06.2025 | 13,13 | 13,19 | 12,90 | 13,06 | -0,52% | - |
| 27.06.2025 | 13,09 | 13,32 | 12,99 | 13,13 | 0,42% | - |
| 26.06.2025 | 12,80 | 13,09 | 12,78 | 13,07 | 2,28% | - |
| 25.06.2025 | 13,35 | 13,37 | 12,76 | 12,78 | -4,24% | - |
| 24.06.2025 | 13,03 | 13,37 | 12,91 | 13,35 | 4,34% | - |
| 23.06.2025 | 12,67 | 12,86 | 12,52 | 12,79 | 0,69% | - |
| 20.06.2025 | 13,01 | 13,15 | 12,69 | 12,71 | -1,44% | - |
| 19.06.2025 | 12,93 | 13,03 | 12,73 | 12,89 | -1,07% | - |
| 18.06.2025 | 13,16 | 13,27 | 12,88 | 13,03 | -0,72% | - |
| 17.06.2025 | 13,25 | 13,60 | 13,11 | 13,13 | -1,43% | - |
| 16.06.2025 | 13,12 | 13,56 | 13,11 | 13,32 | 1,77% | - |
| 13.06.2025 | 12,97 | 13,43 | 12,85 | 13,08 | -1,48% | - |
| 12.06.2025 | 13,54 | 13,76 | 13,11 | 13,28 | -2,55% | - |
| 11.06.2025 | 13,47 | 13,89 | 13,11 | 13,63 | 0,96% | - |
| 10.06.2025 | 12,72 | 13,59 | 12,72 | 13,50 | 6,28% | - |
| 09.06.2025 | 12,74 | 12,76 | 12,67 | 12,70 | -0,38% | - |
| 06.06.2025 | 12,54 | 12,90 | 12,40 | 12,75 | 1,86% | - |
| 05.06.2025 | 12,54 | 12,62 | 12,48 | 12,52 | -0,28% | - |
| 04.06.2025 | 12,63 | 12,94 | 12,37 | 12,55 | -0,46% | - |
| 03.06.2025 | 12,62 | 12,71 | 12,18 | 12,61 | -0,51% | - |
| 02.06.2025 | 12,80 | 12,80 | 12,41 | 12,67 | -1,44% | - |
| 30.05.2025 | 12,90 | 12,95 | 12,77 | 12,86 | -0,17% | - |
| 29.05.2025 | 13,06 | 13,09 | 12,82 | 12,88 | -0,18% | - |
| 28.05.2025 | 12,67 | 13,15 | 12,60 | 12,90 | 1,53% | - |
| 27.05.2025 | 12,23 | 12,76 | 12,22 | 12,71 | 3,78% | - |
| 26.05.2025 | 12,19 | 12,38 | 12,18 | 12,25 | 1,97% | - |
| 23.05.2025 | 12,26 | 12,73 | 11,70 | 12,01 | -2,12% | - |
| 22.05.2025 | 12,55 | 12,58 | 12,20 | 12,27 | -2,04% | - |
| 21.05.2025 | 12,70 | 12,70 | 12,32 | 12,52 | -1,61% | - |
| 20.05.2025 | 12,36 | 12,84 | 12,19 | 12,73 | 2,52% | - |
| 19.05.2025 | 12,41 | 12,44 | 12,07 | 12,42 | -0,60% | - |
| 16.05.2025 | 12,60 | 12,75 | 12,39 | 12,49 | -0,98% | - |
| 15.05.2025 | 12,70 | 12,79 | 12,44 | 12,61 | -1,11% | - |
| 14.05.2025 | 12,86 | 13,03 | 12,65 | 12,76 | -0,72% | - |
| 13.05.2025 | 13,05 | 13,20 | 12,75 | 12,85 | -2,15% | - |
| 12.05.2025 | 12,39 | 13,37 | 12,35 | 13,13 | 7,23% | - |
| 09.05.2025 | 11,97 | 12,68 | 11,95 | 12,25 | 2,61% | - |
| 08.05.2025 | 11,92 | 12,24 | 11,70 | 11,93 | 0,05% | - |
| 07.05.2025 | 12,09 | 12,55 | 11,79 | 11,93 | -0,96% | - |
| 06.05.2025 | 12,13 | 12,37 | 12,02 | 12,04 | -0,96% | - |
| 05.05.2025 | 12,12 | 12,23 | 11,90 | 12,16 | -0,11% | - |
| 02.05.2025 | 11,63 | 12,20 | 11,42 | 12,17 | -0,22% | - |
| 30.04.2025 | 13,52 | 13,54 | 12,00 | 12,20 | -8,57% | - |
| 29.04.2025 | 13,19 | 13,36 | 13,11 | 13,34 | 1,08% | - |
| 28.04.2025 | 13,09 | 13,40 | 12,89 | 13,20 | -1,66% | - |
| 25.04.2025 | 13,50 | 13,65 | 13,23 | 13,42 | -0,41% | - |
| 24.04.2025 | 13,57 | 13,59 | 13,07 | 13,48 | -0,88% | - |
| 23.04.2025 | 12,58 | 13,89 | 12,57 | 13,60 | 9,15% | - |
| 22.04.2025 | 12,47 | 12,84 | 12,07 | 12,46 | -1,21% | - |
| 17.04.2025 | 12,64 | 12,72 | 12,54 | 12,61 | 1,53% | - |
| 16.04.2025 | 12,55 | 12,91 | 12,40 | 12,42 | -2,78% | 800,00 |
| 15.04.2025 | 12,51 | 12,84 | 12,50 | 12,78 | 1,85% | - |
| 14.04.2025 | 12,26 | 12,94 | 12,24 | 12,54 | 3,34% | - |
| 11.04.2025 | 11,94 | 12,24 | 11,56 | 12,14 | 2,32% | - |
| 10.04.2025 | 12,22 | 13,71 | 11,50 | 11,86 | -2,76% | 200,00 |
| 09.04.2025 | 11,68 | 12,31 | 10,80 | 12,20 | 1,64% | - |
| 08.04.2025 | 12,29 | 12,62 | 11,93 | 12,00 | -0,43% | - |
| 07.04.2025 | 11,81 | 12,52 | 10,64 | 12,06 | -0,99% | - |
| 04.04.2025 | 13,30 | 13,34 | 12,10 | 12,18 | -8,55% | 600,00 |
| 03.04.2025 | 14,06 | 14,21 | 12,93 | 13,31 | -8,56% | - |
| 02.04.2025 | 14,75 | 14,75 | 13,96 | 14,56 | -1,41% | - |
| 01.04.2025 | 14,43 | 14,92 | 14,42 | 14,77 | 2,27% | - |
| 31.03.2025 | 15,12 | 15,19 | 14,34 | 14,44 | -5,42% | - |
| 28.03.2025 | 14,90 | 15,59 | 14,87 | 15,27 | 2,00% | - |
| 27.03.2025 | 15,47 | 15,52 | 14,86 | 14,97 | -3,58% | - |
| 26.03.2025 | 16,17 | 16,28 | 15,48 | 15,52 | -4,13% | - |
| 25.03.2025 | 16,06 | 16,32 | 15,91 | 16,19 | 0,65% | - |
| 24.03.2025 | 15,86 | 16,11 | 15,82 | 16,09 | 2,19% | - |
| 21.03.2025 | 16,24 | 16,27 | 15,61 | 15,74 | -3,29% | - |
| 20.03.2025 | 16,34 | 16,47 | 16,03 | 16,28 | -0,58% | - |
| 19.03.2025 | 15,91 | 16,44 | 15,77 | 16,37 | 2,96% | - |
| 18.03.2025 | 15,96 | 16,45 | 15,85 | 15,90 | -0,31% | - |
| 17.03.2025 | 15,76 | 16,12 | 15,71 | 15,95 | 0,89% | - |
| 14.03.2025 | 15,93 | 15,93 | 15,56 | 15,81 | 0,48% | - |
| 13.03.2025 | 15,72 | 16,04 | 15,61 | 15,74 | -0,04% | - |
| 12.03.2025 | 16,16 | 16,39 | 15,65 | 15,75 | -1,99% | - |
| 11.03.2025 | 16,51 | 16,72 | 15,89 | 16,07 | -2,15% | - |
| 10.03.2025 | 16,83 | 16,90 | 16,28 | 16,42 | -2,75% | - |
| 07.03.2025 | 16,53 | 16,91 | 16,35 | 16,88 | 1,84% | - |
| 06.03.2025 | 16,64 | 17,12 | 16,33 | 16,58 | 0,15% | - |
| 05.03.2025 | 16,07 | 16,59 | 16,01 | 16,55 | 4,21% | - |
| 04.03.2025 | 16,99 | 17,05 | 15,54 | 15,89 | -6,44% | - |
| 03.03.2025 | 17,19 | 17,50 | 16,87 | 16,98 | -0,70% | - |
| 28.02.2025 | 17,09 | 17,18 | 16,79 | 17,10 | -0,64% | - |
| 27.02.2025 | 18,33 | 18,40 | 17,19 | 17,21 | -5,79% | - |
| 26.02.2025 | 18,15 | 18,66 | 18,06 | 18,27 | 1,12% | - |
| 25.02.2025 | 18,13 | 18,47 | 17,98 | 18,06 | -0,17% | - |
| 24.02.2025 | 18,56 | 18,72 | 17,98 | 18,09 | -1,46% | - |
| 21.02.2025 | 18,48 | 18,87 | 18,32 | 18,36 | -0,49% | - |
| 20.02.2025 | 18,53 | 18,72 | 18,31 | 18,45 | -2,67% | - |
| 19.02.2025 | 19,04 | 19,32 | 18,35 | 18,96 | -0,49% | - |
| 18.02.2025 | 18,77 | 19,30 | 18,69 | 19,05 | 1,41% | - |
| 17.02.2025 | 19,18 | 19,21 | 18,44 | 18,79 | -1,88% | - |
| 14.02.2025 | 18,93 | 19,54 | 18,92 | 19,15 | 1,30% | - |
| 13.02.2025 | 19,18 | 19,23 | 18,58 | 18,90 | -1,05% | - |
| 12.02.2025 | 19,21 | 19,25 | 18,45 | 19,10 | -0,75% | - |
| 11.02.2025 | 18,79 | 19,26 | 18,51 | 19,25 | 1,84% | 250,00 |
| 10.02.2025 | 19,42 | 19,44 | 18,60 | 18,90 | -1,83% | - |