27,525€
0,82%
Echtzeit-Aktienkurs Spar Nord Bank A/S
Bid:
Ask:
Aktienkurse zur Spar Nord Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | - |
| 19.12.2024 | 27,35 | 27,35 | 27,30 | 27,30 | -0,18% | 15,00 |
| 18.12.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -0,73% | - |
| 17.12.2024 | 27,65 | 27,65 | 27,55 | 27,55 | -0,18% | - |
| 16.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | - |
| 13.12.2024 | 27,60 | 27,60 | 27,50 | 27,50 | -1,79% | - |
| 12.12.2024 | 27,45 | 28,00 | 27,40 | 28,00 | 2,56% | 89,00 |
| 11.12.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,55% | - |
| 10.12.2024 | 19,02 | 27,15 | 19,02 | 27,15 | 44,72% | - |
| 09.12.2024 | 18,54 | 18,76 | 18,54 | 18,76 | 1,19% | - |
| 06.12.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,75% | - |
| 05.12.2024 | 18,24 | 18,68 | 18,24 | 18,68 | 3,32% | 7,00 |
| 04.12.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -3,62% | - |
| 03.12.2024 | 18,58 | 18,76 | 18,58 | 18,76 | 0,86% | - |
| 02.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,43% | - |
| 29.11.2024 | 18,46 | 18,52 | 18,46 | 18,52 | 0,33% | - |
| 28.11.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 3,48% | - |
| 27.11.2024 | 17,96 | 17,96 | 17,84 | 17,84 | -0,89% | - |
| 26.11.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -1,96% | - |
| 25.11.2024 | 18,14 | 18,36 | 18,14 | 18,36 | 1,10% | 16,00 |
| 22.11.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 0,22% | - |
| 21.11.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 1,00% | - |
| 20.11.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -1,54% | - |
| 19.11.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 1,22% | - |
| 18.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 15.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,01% | - |
| 14.11.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -1,87% | - |
| 13.11.2024 | 17,72 | 18,16 | 17,72 | 18,16 | -0,22% | 100,00 |
| 12.11.2024 | 18,04 | 18,20 | 18,04 | 18,20 | 3,17% | 11,00 |
| 11.11.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -2,76% | - |
| 08.11.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 0,11% | - |
| 07.11.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 0,33% | - |
| 06.11.2024 | 17,92 | 18,06 | 17,92 | 18,06 | 2,50% | - |
| 05.11.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -0,11% | - |
| 04.11.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 0,68% | - |
| 01.11.2024 | 17,54 | 17,54 | 17,52 | 17,52 | -0,11% | - |
| 31.10.2024 | 17,72 | 17,72 | 17,54 | 17,54 | 0,00% | - |
| 30.10.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 0,00% | - |
| 29.10.2024 | 18,22 | 18,22 | 17,54 | 17,54 | -5,09% | - |
| 28.10.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -0,86% | - |
| 25.10.2024 | 18,64 | 18,64 | 18,64 | 18,64 | -0,96% | - |
| 24.10.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 0,43% | - |
| 23.10.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -0,32% | - |
| 22.10.2024 | 18,40 | 18,80 | 18,40 | 18,80 | 1,40% | - |
| 21.10.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 0,76% | - |
| 18.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 17.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,44% | - |
| 16.10.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 0,90% | - |
| 15.10.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,90% | - |
| 14.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,03% | - |
| 11.10.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,92% | - |
| 10.10.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 1,05% | - |
| 09.10.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 0,70% | - |
| 08.10.2024 | 16,98 | 17,06 | 16,98 | 17,06 | 1,91% | - |
| 07.10.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,72% | - |
| 04.10.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 0,24% | - |
| 03.10.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 0,00% | - |
| 02.10.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -1,78% | - |
| 01.10.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -1,06% | - |
| 30.09.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,35% | - |
| 27.09.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 1,18% | - |
| 26.09.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -0,24% | - |
| 25.09.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,24% | - |
| 24.09.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -0,24% | - |
| 23.09.2024 | 16,98 | 16,98 | 16,96 | 16,96 | -1,51% | - |
| 20.09.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 0,47% | - |
| 19.09.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 0,00% | - |
| 18.09.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 0,23% | - |
| 17.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 16.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,47% | - |
| 13.09.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 1,55% | - |
| 12.09.2024 | 16,76 | 16,76 | 16,76 | 16,76 | 0,84% | - |
| 11.09.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -0,48% | - |
| 10.09.2024 | 16,94 | 17,04 | 16,70 | 16,70 | -1,30% | 3,00 |
| 09.09.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 0,59% | - |
| 06.09.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -1,41% | - |
| 05.09.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 0,12% | - |
| 04.09.2024 | 17,14 | 17,14 | 17,04 | 17,04 | -3,29% | - |
| 03.09.2024 | 17,46 | 17,62 | 17,46 | 17,62 | 1,38% | - |
| 02.09.2024 | 17,28 | 17,38 | 17,28 | 17,38 | 0,93% | - |
| 30.08.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -1,60% | - |
| 29.08.2024 | 17,10 | 17,50 | 17,10 | 17,50 | 1,04% | 1,00 |
| 28.08.2024 | 17,24 | 17,32 | 17,24 | 17,32 | 0,58% | - |
| 27.08.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -1,49% | - |
| 26.08.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -0,46% | - |
| 23.08.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,79% | - |
| 22.08.2024 | 17,26 | 17,70 | 17,26 | 17,70 | 2,19% | 1,00 |
| 21.08.2024 | 17,42 | 17,42 | 17,32 | 17,32 | -2,37% | - |
| 20.08.2024 | 17,74 | 17,74 | 17,74 | 17,74 | 0,23% | - |
| 19.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,26% | - |
| 16.08.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -0,68% | - |
| 15.08.2024 | 17,40 | 17,60 | 17,40 | 17,60 | -2,22% | - |
| 14.08.2024 | 17,86 | 18,00 | 17,86 | 18,00 | 1,35% | - |
| 13.08.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,00% | - |
| 12.08.2024 | 17,74 | 17,76 | 17,74 | 17,76 | 0,34% | - |
| 09.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,78% | - |
| 08.08.2024 | 17,64 | 17,84 | 17,64 | 17,84 | 3,36% | 223,00 |
| 07.08.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -2,15% | - |
| 06.08.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 1,38% | - |
| 05.08.2024 | 17,18 | 17,40 | 17,18 | 17,40 | -3,01% | - |