24,780€
-0,88%
Echtzeit-Aktienkurs BAVARIAN NOR NAM. DK 10
Bid:
Ask:
Aktienkurse zur BAVARIAN NOR NAM. DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,25 | 25,61 | 24,27 | 24,78 | -0,88% | - |
| 08.07.2026 | 25,06 | 25,22 | 24,85 | 25,00 | -0,64% | - |
| 07.07.2026 | 25,37 | 25,73 | 24,96 | 25,16 | -1,18% | - |
| 06.07.2026 | 25,44 | 25,65 | 25,26 | 25,46 | 0,00% | - |
| 03.07.2026 | 25,55 | 25,62 | 25,31 | 25,46 | 0,35% | - |
| 02.07.2026 | 24,78 | 25,51 | 24,62 | 25,37 | 2,46% | - |
| 01.07.2026 | 24,42 | 24,83 | 24,25 | 24,76 | 1,23% | - |
| 30.06.2026 | 24,38 | 24,55 | 24,11 | 24,46 | 0,62% | - |
| 29.06.2026 | 23,99 | 24,32 | 23,95 | 24,31 | 1,84% | - |
| 26.06.2026 | 23,64 | 23,98 | 23,33 | 23,87 | 0,13% | - |
| 25.06.2026 | 23,90 | 23,95 | 23,65 | 23,84 | 0,21% | - |
| 24.06.2026 | 23,51 | 23,89 | 23,43 | 23,79 | 1,45% | 3.630,00 |
| 23.06.2026 | 22,87 | 23,72 | 22,83 | 23,45 | 1,60% | - |
| 22.06.2026 | 23,45 | 23,61 | 22,93 | 23,08 | -1,28% | 234,00 |
| 19.06.2026 | 23,91 | 24,28 | 23,36 | 23,38 | -2,34% | 6.580,00 |
| 18.06.2026 | 24,13 | 24,29 | 23,94 | 23,94 | -0,42% | - |
| 17.06.2026 | 24,00 | 24,28 | 23,96 | 24,04 | 0,46% | - |
| 16.06.2026 | 24,44 | 24,63 | 23,93 | 23,93 | -1,97% | - |
| 15.06.2026 | 24,80 | 24,94 | 24,31 | 24,41 | -1,09% | 1.850,00 |
| 12.06.2026 | 25,02 | 25,04 | 24,53 | 24,68 | -1,20% | 750,00 |
| 11.06.2026 | 24,10 | 25,00 | 24,06 | 24,98 | 4,04% | - |
| 10.06.2026 | 24,25 | 24,43 | 23,97 | 24,01 | -1,32% | 37.126,00 |
| 09.06.2026 | 23,76 | 24,57 | 23,65 | 24,33 | 2,40% | 150,00 |
| 08.06.2026 | 23,89 | 24,29 | 23,71 | 23,76 | -0,88% | 190,00 |
| 05.06.2026 | 24,46 | 24,56 | 23,89 | 23,97 | -2,08% | - |
| 04.06.2026 | 23,92 | 24,59 | 23,92 | 24,48 | 2,56% | 3.700,00 |
| 03.06.2026 | 24,41 | 24,43 | 23,87 | 23,87 | -2,37% | - |
| 02.06.2026 | 24,84 | 24,90 | 24,38 | 24,45 | -1,45% | 1.950,00 |
| 01.06.2026 | 25,02 | 25,02 | 24,51 | 24,81 | 0,16% | 1.080,00 |
| 29.05.2026 | 25,08 | 25,20 | 24,77 | 24,77 | -0,80% | - |
| 28.05.2026 | 25,47 | 25,57 | 24,79 | 24,97 | -2,58% | - |
| 27.05.2026 | 25,71 | 25,88 | 25,53 | 25,63 | -0,27% | - |
| 26.05.2026 | 26,54 | 26,66 | 25,39 | 25,70 | -3,56% | 2.320,00 |
| 25.05.2026 | 26,51 | 26,70 | 26,43 | 26,65 | 1,72% | - |
| 22.05.2026 | 26,50 | 26,79 | 26,07 | 26,20 | -1,09% | 1.400,00 |
| 21.05.2026 | 26,49 | 26,63 | 26,21 | 26,49 | -0,41% | 2.110,00 |
| 20.05.2026 | 26,02 | 26,70 | 25,84 | 26,60 | 1,95% | 2.940,00 |
| 19.05.2026 | 26,01 | 26,47 | 25,81 | 26,09 | 0,08% | - |
| 18.05.2026 | 24,56 | 26,57 | 24,56 | 26,07 | 5,33% | 1.360,00 |
| 15.05.2026 | 24,95 | 25,93 | 24,39 | 24,75 | -1,47% | 7.610,00 |
| 14.05.2026 | 25,36 | 25,48 | 25,12 | 25,12 | -0,79% | - |
| 13.05.2026 | 26,74 | 26,76 | 24,88 | 25,32 | -5,03% | 16.500,00 |
| 12.05.2026 | 26,51 | 26,84 | 26,39 | 26,66 | 0,00% | - |
| 11.05.2026 | 25,36 | 27,68 | 25,32 | 26,66 | 4,71% | 2.664,00 |
| 08.05.2026 | 25,04 | 25,47 | 24,89 | 25,46 | 1,88% | - |
| 07.05.2026 | 25,11 | 25,64 | 24,95 | 24,99 | -0,40% | - |
| 06.05.2026 | 25,74 | 25,74 | 24,84 | 25,09 | -1,61% | - |
| 05.05.2026 | 25,33 | 25,67 | 25,25 | 25,50 | 0,87% | - |
| 04.05.2026 | 24,99 | 25,43 | 24,79 | 25,28 | 1,32% | - |
| 30.04.2026 | 24,33 | 25,15 | 24,27 | 24,95 | 2,09% | 3.700,00 |
| 29.04.2026 | 24,92 | 24,96 | 24,44 | 24,44 | -1,57% | - |
| 28.04.2026 | 24,92 | 24,95 | 24,51 | 24,83 | -0,48% | - |
| 27.04.2026 | 24,99 | 25,08 | 24,71 | 24,95 | -0,48% | - |
| 24.04.2026 | 25,00 | 25,15 | 24,84 | 25,07 | 0,48% | - |
| 23.04.2026 | 25,58 | 25,74 | 24,68 | 24,95 | -3,03% | - |
| 22.04.2026 | 25,85 | 25,97 | 25,59 | 25,73 | 0,43% | - |
| 21.04.2026 | 26,52 | 26,55 | 25,59 | 25,62 | -3,32% | - |
| 20.04.2026 | 26,41 | 26,63 | 26,33 | 26,50 | -0,30% | - |
| 17.04.2026 | 26,59 | 27,11 | 26,58 | 26,58 | 0,08% | - |
| 16.04.2026 | 26,95 | 27,14 | 26,49 | 26,56 | -1,08% | - |
| 15.04.2026 | 26,70 | 27,08 | 26,66 | 26,85 | 0,30% | - |
| 14.04.2026 | 26,64 | 26,84 | 26,45 | 26,77 | 0,34% | 5.700,00 |
| 13.04.2026 | 26,02 | 26,69 | 26,02 | 26,68 | 1,60% | - |
| 10.04.2026 | 26,26 | 26,71 | 26,15 | 26,26 | 0,38% | - |
| 09.04.2026 | 26,46 | 26,50 | 25,47 | 26,16 | -1,58% | - |
| 08.04.2026 | 27,13 | 27,19 | 26,23 | 26,58 | 1,37% | 4.200,00 |
| 07.04.2026 | 26,09 | 26,64 | 25,85 | 26,22 | 0,44% | 19.580,00 |
| 02.04.2026 | 25,65 | 26,16 | 25,58 | 26,11 | -0,50% | - |
| 01.04.2026 | 26,32 | 26,49 | 26,08 | 26,24 | 0,02% | 16.000,00 |
| 31.03.2026 | 25,78 | 26,26 | 25,67 | 26,23 | 2,70% | - |
| 30.03.2026 | 25,33 | 25,87 | 25,33 | 25,54 | 0,89% | - |
| 27.03.2026 | 25,97 | 25,99 | 25,23 | 25,32 | -2,09% | - |
| 26.03.2026 | 25,30 | 26,44 | 24,96 | 25,86 | 1,99% | - |
| 25.03.2026 | 25,50 | 25,60 | 25,18 | 25,35 | -0,65% | - |
| 24.03.2026 | 24,94 | 25,58 | 24,94 | 25,52 | 1,47% | - |
| 23.03.2026 | 24,89 | 25,63 | 24,44 | 25,15 | -0,38% | - |
| 20.03.2026 | 24,59 | 25,48 | 24,54 | 25,24 | 2,64% | - |
| 19.03.2026 | 24,56 | 25,00 | 24,38 | 24,59 | 0,06% | - |
| 18.03.2026 | 24,94 | 25,24 | 24,56 | 24,58 | -0,49% | - |
| 17.03.2026 | 24,37 | 24,88 | 24,34 | 24,70 | 0,69% | 440,00 |
| 16.03.2026 | 24,50 | 24,59 | 23,82 | 24,53 | 1,20% | - |
| 13.03.2026 | 23,74 | 24,42 | 23,58 | 24,24 | 2,04% | - |
| 12.03.2026 | 24,31 | 24,31 | 23,53 | 23,75 | -3,30% | - |
| 11.03.2026 | 24,62 | 24,82 | 24,34 | 24,56 | -0,02% | 22.400,00 |
| 10.03.2026 | 24,72 | 25,11 | 24,53 | 24,57 | -0,87% | - |
| 09.03.2026 | 23,69 | 24,90 | 23,60 | 24,78 | 1,08% | - |
| 06.03.2026 | 25,09 | 25,12 | 24,37 | 24,52 | -1,94% | 1.520,00 |
| 05.03.2026 | 25,08 | 25,45 | 24,80 | 25,00 | -1,01% | - |
| 04.03.2026 | 24,81 | 25,28 | 24,59 | 25,26 | 1,10% | 9.500,00 |
| 03.03.2026 | 25,45 | 25,53 | 24,65 | 24,98 | -2,78% | - |
| 02.03.2026 | 25,75 | 26,21 | 25,56 | 25,70 | -2,34% | - |
| 27.02.2026 | 26,35 | 26,51 | 26,19 | 26,31 | 0,19% | 5.280,00 |
| 26.02.2026 | 26,35 | 26,45 | 26,06 | 26,26 | -0,53% | - |
| 25.02.2026 | 26,39 | 26,42 | 25,98 | 26,40 | 0,04% | 47,00 |
| 24.02.2026 | 25,82 | 26,44 | 25,65 | 26,39 | 2,13% | 60,00 |
| 23.02.2026 | 26,28 | 26,35 | 25,65 | 25,84 | -2,16% | - |
| 20.02.2026 | 26,35 | 26,59 | 25,95 | 26,41 | 0,34% | - |
| 19.02.2026 | 26,20 | 26,41 | 26,04 | 26,32 | 0,50% | - |
| 18.02.2026 | 25,98 | 26,30 | 25,89 | 26,19 | 0,98% | - |
| 17.02.2026 | 25,22 | 26,06 | 25,17 | 25,94 | 2,41% | - |