18,110€
1,46%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 18,17 | 18,42 | 18,13 | 18,15 | -0,22% | - |
| 16.10.2024 | 18,05 | 18,41 | 17,94 | 18,19 | -0,31% | - |
| 15.10.2024 | 18,42 | 18,57 | 18,00 | 18,25 | -1,01% | 300,00 |
| 14.10.2024 | 18,79 | 18,81 | 18,31 | 18,43 | -1,89% | - |
| 11.10.2024 | 18,84 | 18,87 | 18,44 | 18,79 | -0,39% | - |
| 10.10.2024 | 19,31 | 19,33 | 18,78 | 18,86 | -2,51% | - |
| 09.10.2024 | 19,44 | 19,47 | 18,77 | 19,35 | -0,62% | - |
| 08.10.2024 | 19,25 | 19,56 | 19,19 | 19,47 | 0,00% | - |
| 07.10.2024 | 19,70 | 19,84 | 19,34 | 19,47 | -1,42% | - |
| 04.10.2024 | 19,64 | 19,86 | 19,55 | 19,75 | 0,71% | - |
| 03.10.2024 | 19,89 | 20,04 | 19,57 | 19,61 | -1,90% | - |
| 02.10.2024 | 20,11 | 20,16 | 19,52 | 19,99 | -0,25% | - |
| 01.10.2024 | 19,98 | 20,43 | 19,77 | 20,04 | 0,25% | - |
| 30.09.2024 | 20,88 | 20,88 | 19,34 | 19,99 | -3,95% | - |
| 27.09.2024 | 21,48 | 21,52 | 20,78 | 20,81 | -3,23% | - |
| 26.09.2024 | 21,09 | 21,54 | 21,09 | 21,51 | 3,64% | - |
| 25.09.2024 | 20,89 | 21,04 | 20,71 | 20,75 | -1,05% | - |
| 24.09.2024 | 21,38 | 21,66 | 20,93 | 20,97 | -1,55% | - |
| 23.09.2024 | 21,46 | 21,48 | 21,14 | 21,30 | -0,42% | - |
| 20.09.2024 | 21,92 | 21,95 | 21,35 | 21,39 | -2,88% | - |
| 19.09.2024 | 22,57 | 22,79 | 21,82 | 22,03 | -1,67% | - |
| 18.09.2024 | 22,77 | 22,81 | 22,25 | 22,40 | -1,58% | - |
| 17.09.2024 | 21,96 | 22,84 | 21,83 | 22,76 | 3,64% | - |
| 16.09.2024 | 22,01 | 22,03 | 21,80 | 21,96 | -0,20% | - |
| 13.09.2024 | 21,58 | 22,37 | 21,58 | 22,01 | 2,49% | - |
| 12.09.2024 | 21,86 | 22,16 | 21,28 | 21,47 | -1,56% | - |
| 11.09.2024 | 21,38 | 21,93 | 21,29 | 21,81 | 1,73% | - |
| 10.09.2024 | 21,96 | 21,98 | 20,95 | 21,44 | -1,74% | - |
| 09.09.2024 | 22,11 | 22,21 | 21,63 | 21,82 | -0,82% | - |
| 06.09.2024 | 21,72 | 22,33 | 21,62 | 22,00 | 1,15% | - |
| 05.09.2024 | 21,91 | 22,38 | 21,69 | 21,75 | -0,82% | - |
| 04.09.2024 | 21,05 | 22,02 | 20,95 | 21,93 | 4,01% | - |
| 03.09.2024 | 20,68 | 21,52 | 20,63 | 21,09 | 1,91% | - |
| 02.09.2024 | 20,60 | 20,93 | 20,19 | 20,69 | 0,29% | - |
| 30.08.2024 | 20,56 | 20,84 | 20,40 | 20,63 | 1,38% | - |
| 29.08.2024 | 20,45 | 20,75 | 20,35 | 20,35 | -0,49% | - |
| 28.08.2024 | 21,34 | 21,36 | 20,37 | 20,45 | -3,99% | - |
| 27.08.2024 | 21,30 | 21,71 | 21,27 | 21,30 | 0,14% | - |
| 26.08.2024 | 22,05 | 22,15 | 21,23 | 21,27 | -3,58% | - |
| 23.08.2024 | 22,36 | 22,60 | 21,99 | 22,06 | -1,08% | 240,00 |
| 22.08.2024 | 24,45 | 24,47 | 22,00 | 22,30 | -8,94% | - |
| 21.08.2024 | 24,58 | 24,65 | 24,30 | 24,49 | -0,12% | - |
| 20.08.2024 | 25,08 | 25,29 | 24,47 | 24,52 | -2,23% | - |
| 19.08.2024 | 24,41 | 25,22 | 24,38 | 25,08 | 2,66% | - |
| 16.08.2024 | 24,76 | 25,03 | 24,31 | 24,43 | -1,21% | - |
| 15.08.2024 | 24,20 | 24,74 | 23,78 | 24,73 | 2,53% | - |
| 14.08.2024 | 23,36 | 24,22 | 23,23 | 24,12 | 3,34% | - |
| 13.08.2024 | 23,03 | 23,39 | 22,90 | 23,34 | 1,57% | - |
| 12.08.2024 | 23,41 | 23,58 | 22,87 | 22,98 | -1,67% | - |
| 09.08.2024 | 23,14 | 23,49 | 23,11 | 23,37 | 0,99% | - |
| 08.08.2024 | 22,24 | 23,16 | 22,00 | 23,14 | 4,54% | - |
| 07.08.2024 | 22,38 | 22,71 | 22,05 | 22,14 | -0,34% | - |
| 06.08.2024 | 22,45 | 22,67 | 21,83 | 22,21 | -0,13% | 50,00 |
| 05.08.2024 | 22,16 | 22,39 | 21,26 | 22,24 | -2,63% | - |
| 02.08.2024 | 23,73 | 23,77 | 22,69 | 22,84 | -4,52% | - |
| 01.08.2024 | 24,41 | 24,49 | 23,81 | 23,92 | -1,79% | - |
| 31.07.2024 | 24,00 | 24,56 | 23,81 | 24,36 | 2,42% | - |
| 30.07.2024 | 23,51 | 23,91 | 23,32 | 23,78 | 1,11% | - |
| 29.07.2024 | 23,53 | 23,92 | 23,35 | 23,52 | 0,13% | - |
| 26.07.2024 | 22,90 | 23,51 | 22,88 | 23,49 | 2,62% | - |
| 25.07.2024 | 23,12 | 23,14 | 22,69 | 22,89 | -1,21% | - |
| 24.07.2024 | 23,18 | 23,48 | 22,97 | 23,17 | -0,26% | - |
| 23.07.2024 | 23,02 | 23,36 | 22,93 | 23,23 | 0,67% | - |
| 22.07.2024 | 23,15 | 23,60 | 22,84 | 23,08 | 0,04% | - |
| 19.07.2024 | 23,58 | 23,59 | 22,74 | 23,07 | -1,81% | - |
| 18.07.2024 | 23,80 | 23,93 | 23,23 | 23,49 | -0,47% | - |
| 17.07.2024 | 25,07 | 25,12 | 23,59 | 23,60 | -6,72% | - |
| 16.07.2024 | 25,10 | 25,31 | 24,77 | 25,30 | 0,72% | - |
| 15.07.2024 | 25,16 | 25,26 | 24,95 | 25,12 | -0,51% | - |
| 12.07.2024 | 25,55 | 25,61 | 25,05 | 25,25 | -0,90% | - |
| 11.07.2024 | 24,89 | 25,65 | 24,71 | 25,48 | 2,29% | - |
| 10.07.2024 | 24,78 | 25,04 | 24,59 | 24,91 | 0,34% | - |
| 09.07.2024 | 25,05 | 25,18 | 24,74 | 24,83 | -0,84% | - |
| 08.07.2024 | 25,52 | 25,81 | 25,02 | 25,04 | -2,36% | - |
| 05.07.2024 | 25,78 | 25,90 | 25,46 | 25,64 | -0,43% | - |
| 04.07.2024 | 25,89 | 25,99 | 25,55 | 25,75 | -0,56% | - |
| 03.07.2024 | 25,79 | 26,03 | 25,49 | 25,90 | 0,72% | - |
| 02.07.2024 | 25,80 | 25,90 | 25,49 | 25,71 | -0,54% | - |
| 01.07.2024 | 26,60 | 26,64 | 25,60 | 25,85 | -0,79% | - |
| 28.06.2024 | 26,42 | 26,60 | 25,81 | 26,06 | -1,27% | - |
| 27.06.2024 | 26,52 | 26,71 | 26,24 | 26,39 | -0,38% | - |
| 26.06.2024 | 27,17 | 27,56 | 26,31 | 26,49 | -1,93% | - |
| 25.06.2024 | 27,05 | 27,31 | 26,84 | 27,01 | 0,07% | - |
| 24.06.2024 | 27,40 | 27,63 | 26,99 | 26,99 | -1,39% | - |
| 21.06.2024 | 28,10 | 28,32 | 27,12 | 27,37 | -2,56% | - |
| 20.06.2024 | 27,62 | 28,38 | 27,59 | 28,09 | 2,02% | - |
| 19.06.2024 | 27,55 | 27,73 | 27,38 | 27,54 | 0,05% | - |
| 18.06.2024 | 28,09 | 28,18 | 27,02 | 27,52 | -1,91% | - |
| 17.06.2024 | 28,17 | 28,32 | 27,52 | 28,06 | 0,30% | - |
| 14.06.2024 | 29,35 | 29,38 | 27,78 | 27,97 | -4,52% | - |
| 13.06.2024 | 29,81 | 30,01 | 29,04 | 29,30 | -1,86% | - |
| 12.06.2024 | 28,86 | 29,96 | 28,84 | 29,85 | 3,75% | - |
| 11.06.2024 | 30,14 | 30,25 | 27,27 | 28,77 | -4,20% | - |
| 10.06.2024 | 29,44 | 30,16 | 29,11 | 30,03 | 1,25% | - |
| 07.06.2024 | 29,93 | 30,15 | 29,52 | 29,66 | -1,43% | - |
| 06.06.2024 | 29,89 | 30,55 | 29,49 | 30,09 | 0,48% | - |
| 05.06.2024 | 29,30 | 29,95 | 29,15 | 29,95 | 2,80% | - |
| 04.06.2024 | 29,78 | 30,23 | 29,01 | 29,13 | -2,61% | - |
| 03.06.2024 | 29,52 | 30,24 | 29,43 | 29,91 | 2,05% | - |
| 31.05.2024 | 28,97 | 29,32 | 28,68 | 29,31 | 1,21% | - |