20,230€
4,98%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 20,29 | 20,40 | 19,64 | 19,77 | -2,66% | - |
| 30.01.2025 | 19,42 | 20,39 | 19,16 | 20,31 | 5,02% | - |
| 29.01.2025 | 18,19 | 19,41 | 18,12 | 19,34 | 7,25% | - |
| 28.01.2025 | 18,28 | 18,40 | 17,81 | 18,03 | -1,74% | - |
| 27.01.2025 | 17,42 | 18,37 | 17,36 | 18,35 | 3,25% | - |
| 24.01.2025 | 17,93 | 18,13 | 17,69 | 17,78 | -0,57% | - |
| 23.01.2025 | 17,77 | 17,90 | 17,57 | 17,88 | 0,76% | - |
| 22.01.2025 | 17,64 | 18,02 | 17,63 | 17,74 | 0,51% | - |
| 21.01.2025 | 17,13 | 17,66 | 16,89 | 17,65 | 2,50% | - |
| 20.01.2025 | 16,70 | 17,33 | 16,37 | 17,22 | 3,39% | 100,00 |
| 17.01.2025 | 16,54 | 16,72 | 16,32 | 16,66 | 0,73% | - |
| 16.01.2025 | 17,25 | 17,39 | 16,46 | 16,54 | -3,59% | - |
| 15.01.2025 | 16,62 | 17,29 | 16,51 | 17,15 | 3,21% | - |
| 14.01.2025 | 16,63 | 16,85 | 16,52 | 16,62 | 0,13% | - |
| 13.01.2025 | 16,67 | 16,75 | 16,27 | 16,60 | -0,92% | - |
| 10.01.2025 | 17,95 | 18,01 | 16,69 | 16,75 | -6,92% | - |
| 09.01.2025 | 17,96 | 18,17 | 17,83 | 18,00 | -0,02% | - |
| 08.01.2025 | 18,58 | 18,61 | 17,65 | 18,00 | -2,92% | - |
| 07.01.2025 | 18,07 | 19,03 | 18,07 | 18,54 | 2,54% | - |
| 06.01.2025 | 18,19 | 18,31 | 17,71 | 18,08 | -0,33% | - |
| 03.01.2025 | 18,47 | 18,50 | 17,85 | 18,14 | -1,60% | - |
| 02.01.2025 | 18,02 | 18,55 | 18,01 | 18,44 | 2,62% | - |
| 30.12.2024 | 18,14 | 18,17 | 17,89 | 17,97 | -1,24% | - |
| 27.12.2024 | 17,70 | 18,22 | 17,45 | 18,19 | 2,50% | - |
| 23.12.2024 | 17,60 | 17,98 | 17,37 | 17,75 | 0,89% | - |
| 20.12.2024 | 17,42 | 17,69 | 17,20 | 17,59 | 0,16% | - |
| 19.12.2024 | 17,64 | 18,12 | 17,47 | 17,57 | -0,73% | - |
| 18.12.2024 | 16,92 | 18,17 | 16,90 | 17,70 | 4,65% | - |
| 17.12.2024 | 17,18 | 17,28 | 16,78 | 16,91 | -2,31% | - |
| 16.12.2024 | 18,54 | 18,55 | 17,21 | 17,31 | -6,71% | - |
| 13.12.2024 | 18,44 | 18,95 | 18,43 | 18,55 | 0,57% | - |
| 12.12.2024 | 18,44 | 18,56 | 18,06 | 18,45 | 0,32% | - |
| 11.12.2024 | 18,31 | 18,50 | 17,96 | 18,39 | 0,63% | - |
| 10.12.2024 | 18,43 | 18,48 | 17,95 | 18,27 | -1,08% | - |
| 09.12.2024 | 18,19 | 18,59 | 18,09 | 18,47 | 1,48% | - |
| 06.12.2024 | 17,97 | 18,28 | 17,97 | 18,20 | 1,17% | - |
| 05.12.2024 | 18,08 | 18,39 | 17,90 | 17,99 | -0,47% | - |
| 04.12.2024 | 17,44 | 18,19 | 17,41 | 18,08 | 3,67% | - |
| 03.12.2024 | 18,48 | 18,50 | 17,29 | 17,44 | -5,63% | - |
| 02.12.2024 | 17,85 | 18,76 | 17,77 | 18,48 | 2,75% | - |
| 29.11.2024 | 17,93 | 18,09 | 17,81 | 17,98 | -0,02% | - |
| 28.11.2024 | 17,70 | 18,09 | 17,60 | 17,99 | 2,07% | - |
| 27.11.2024 | 17,62 | 17,68 | 17,29 | 17,62 | -0,09% | 100,00 |
| 26.11.2024 | 17,93 | 18,06 | 17,61 | 17,64 | -2,02% | - |
| 25.11.2024 | 18,21 | 18,38 | 17,82 | 18,00 | -0,75% | - |
| 22.11.2024 | 17,61 | 18,16 | 17,48 | 18,14 | 2,90% | - |
| 21.11.2024 | 17,46 | 17,71 | 17,27 | 17,63 | 0,97% | - |
| 20.11.2024 | 17,69 | 17,88 | 17,37 | 17,46 | -0,71% | - |
| 19.11.2024 | 17,66 | 17,84 | 17,26 | 17,58 | 0,03% | - |
| 18.11.2024 | 18,19 | 18,21 | 17,57 | 17,58 | -3,14% | - |
| 15.11.2024 | 18,55 | 18,64 | 18,07 | 18,15 | -2,47% | - |
| 14.11.2024 | 18,26 | 18,95 | 18,24 | 18,61 | 3,07% | - |
| 13.11.2024 | 18,34 | 18,43 | 17,85 | 18,05 | -2,17% | - |
| 12.11.2024 | 18,90 | 19,13 | 18,36 | 18,45 | -3,20% | - |
| 11.11.2024 | 18,84 | 20,23 | 18,72 | 19,06 | 1,48% | - |
| 08.11.2024 | 18,01 | 19,28 | 17,87 | 18,79 | 3,96% | - |
| 07.11.2024 | 17,65 | 19,76 | 17,59 | 18,07 | 2,64% | - |
| 06.11.2024 | 17,92 | 18,28 | 17,10 | 17,61 | -1,55% | - |
| 05.11.2024 | 18,18 | 18,20 | 17,81 | 17,88 | -1,20% | - |
| 04.11.2024 | 18,20 | 18,43 | 17,89 | 18,10 | -0,15% | - |
| 01.11.2024 | 17,92 | 18,24 | 17,75 | 18,13 | 0,53% | - |
| 31.10.2024 | 17,70 | 18,25 | 17,64 | 18,03 | 0,92% | - |
| 30.10.2024 | 17,93 | 18,09 | 17,52 | 17,87 | -0,48% | - |
| 29.10.2024 | 17,65 | 18,01 | 17,54 | 17,96 | 1,77% | - |
| 28.10.2024 | 17,70 | 17,76 | 17,02 | 17,64 | 0,70% | - |
| 25.10.2024 | 17,88 | 17,95 | 17,46 | 17,52 | -2,03% | - |
| 24.10.2024 | 17,43 | 18,01 | 17,36 | 17,88 | 2,76% | - |
| 23.10.2024 | 17,44 | 17,63 | 17,34 | 17,40 | -0,17% | - |
| 22.10.2024 | 18,07 | 18,11 | 17,37 | 17,43 | -3,12% | - |
| 21.10.2024 | 18,09 | 18,37 | 17,78 | 17,99 | -0,83% | - |
| 18.10.2024 | 18,15 | 18,51 | 18,08 | 18,14 | -0,03% | - |
| 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% | - |