14,320€
-7,46%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 14,59 | 14,67 | 14,32 | 14,32 | -7,46% | - |
| 25.09.2025 | 15,56 | 15,57 | 14,48 | 15,48 | 0,16% | - |
| 24.09.2025 | 15,72 | 15,97 | 15,45 | 15,45 | -0,99% | - |
| 23.09.2025 | 15,44 | 16,18 | 15,43 | 15,61 | 1,63% | - |
| 22.09.2025 | 15,47 | 15,58 | 15,27 | 15,36 | -0,39% | - |
| 19.09.2025 | 15,65 | 15,72 | 15,39 | 15,42 | -1,75% | - |
| 18.09.2025 | 15,79 | 16,02 | 15,55 | 15,69 | -0,54% | - |
| 17.09.2025 | 15,75 | 15,94 | 15,49 | 15,78 | 0,73% | - |
| 16.09.2025 | 15,63 | 15,79 | 15,55 | 15,66 | 0,84% | - |
| 15.09.2025 | 15,64 | 15,79 | 15,45 | 15,53 | -0,22% | - |
| 12.09.2025 | 15,61 | 15,72 | 15,36 | 15,57 | 0,35% | - |
| 11.09.2025 | 15,82 | 15,87 | 15,41 | 15,51 | -0,99% | - |
| 10.09.2025 | 16,00 | 16,06 | 15,65 | 15,67 | -1,45% | - |
| 09.09.2025 | 15,93 | 16,14 | 15,72 | 15,90 | 0,25% | - |
| 08.09.2025 | 15,30 | 15,98 | 15,29 | 15,86 | 4,10% | - |
| 05.09.2025 | 14,98 | 15,33 | 14,81 | 15,23 | 1,79% | - |
| 04.09.2025 | 14,88 | 15,07 | 14,68 | 14,96 | 1,33% | - |
| 03.09.2025 | 15,03 | 15,19 | 14,77 | 14,77 | -1,37% | - |
| 02.09.2025 | 15,44 | 15,54 | 14,97 | 14,97 | -2,89% | - |
| 01.09.2025 | 15,52 | 15,77 | 15,39 | 15,42 | 0,16% | - |
| 29.08.2025 | 15,53 | 15,68 | 15,35 | 15,39 | -1,02% | - |
| 28.08.2025 | 15,57 | 16,11 | 15,53 | 15,55 | 0,50% | - |
| 27.08.2025 | 15,55 | 15,78 | 15,38 | 15,47 | 0,19% | - |
| 26.08.2025 | 15,40 | 15,67 | 15,32 | 15,44 | 0,03% | - |
| 25.08.2025 | 15,97 | 16,08 | 15,37 | 15,44 | -3,45% | - |
| 22.08.2025 | 16,31 | 16,84 | 15,59 | 15,99 | -2,39% | - |
| 21.08.2025 | 13,71 | 16,44 | 13,71 | 16,38 | 19,35% | - |
| 20.08.2025 | 13,81 | 13,83 | 13,48 | 13,72 | -0,72% | - |
| 19.08.2025 | 13,46 | 13,91 | 13,42 | 13,82 | 2,58% | - |
| 18.08.2025 | 13,16 | 13,51 | 13,10 | 13,48 | 2,49% | - |
| 15.08.2025 | 13,00 | 13,22 | 13,00 | 13,15 | 1,26% | - |
| 14.08.2025 | 12,70 | 13,00 | 12,69 | 12,99 | 1,90% | - |
| 13.08.2025 | 13,18 | 13,18 | 12,69 | 12,74 | -3,19% | - |
| 12.08.2025 | 12,96 | 13,25 | 12,92 | 13,16 | 1,78% | - |
| 11.08.2025 | 13,08 | 13,20 | 12,83 | 12,93 | -1,07% | - |
| 08.08.2025 | 12,93 | 13,16 | 12,90 | 13,07 | 1,04% | - |
| 07.08.2025 | 12,52 | 13,06 | 12,43 | 12,94 | 3,84% | - |
| 06.08.2025 | 12,62 | 12,69 | 12,44 | 12,46 | -0,76% | - |
| 05.08.2025 | 12,43 | 12,66 | 12,41 | 12,56 | 1,35% | - |
| 04.08.2025 | 12,24 | 12,46 | 12,18 | 12,39 | 1,72% | - |
| 01.08.2025 | 12,50 | 12,51 | 12,11 | 12,18 | -3,04% | - |
| 31.07.2025 | 12,65 | 12,76 | 12,36 | 12,56 | -0,58% | - |
| 30.07.2025 | 13,57 | 13,64 | 12,55 | 12,63 | -6,86% | - |
| 29.07.2025 | 13,89 | 13,92 | 13,38 | 13,56 | -2,06% | - |
| 28.07.2025 | 14,04 | 14,29 | 13,81 | 13,85 | 0,18% | - |
| 25.07.2025 | 13,79 | 14,02 | 13,70 | 13,82 | 0,17% | - |
| 24.07.2025 | 13,94 | 14,09 | 13,69 | 13,80 | 0,74% | - |
| 23.07.2025 | 13,27 | 13,93 | 13,23 | 13,70 | 4,39% | - |
| 22.07.2025 | 13,11 | 13,19 | 12,94 | 13,12 | 0,00% | - |
| 21.07.2025 | 13,37 | 13,54 | 13,12 | 13,12 | -1,71% | - |
| 18.07.2025 | 13,50 | 13,73 | 13,34 | 13,35 | -0,80% | - |
| 17.07.2025 | 13,27 | 13,47 | 13,16 | 13,46 | 1,66% | - |
| 16.07.2025 | 13,00 | 13,33 | 12,93 | 13,24 | 1,50% | - |
| 15.07.2025 | 12,79 | 13,18 | 12,77 | 13,04 | 2,26% | - |
| 14.07.2025 | 12,83 | 12,84 | 12,56 | 12,76 | -1,58% | - |
| 11.07.2025 | 13,44 | 13,45 | 12,89 | 12,96 | -3,82% | - |
| 10.07.2025 | 13,30 | 13,75 | 13,30 | 13,48 | 1,07% | - |
| 09.07.2025 | 13,33 | 13,49 | 13,15 | 13,33 | 0,04% | - |
| 08.07.2025 | 13,02 | 13,34 | 12,97 | 13,33 | 2,82% | - |
| 07.07.2025 | 13,41 | 13,41 | 12,93 | 12,96 | -2,80% | - |
| 04.07.2025 | 13,72 | 13,73 | 13,31 | 13,34 | -3,13% | - |
| 03.07.2025 | 13,87 | 14,01 | 13,75 | 13,77 | -0,65% | - |
| 02.07.2025 | 13,40 | 13,96 | 13,40 | 13,86 | 3,82% | - |
| 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% | - |