18,140€
1,10%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 17,93 | 18,24 | 17,75 | 18,14 | 1,10% | 15,00 |
| 31.10.2024 | 17,87 | 18,24 | 17,73 | 17,94 | 0,48% | - |
| 30.10.2024 | 18,07 | 18,09 | 17,52 | 17,86 | -1,13% | - |
| 29.10.2024 | 17,65 | 18,11 | 17,55 | 18,06 | 2,32% | - |
| 28.10.2024 | 17,64 | 17,76 | 17,01 | 17,65 | 0,28% | - |
| 25.10.2024 | 17,94 | 17,99 | 17,46 | 17,60 | -2,14% | - |
| 24.10.2024 | 17,40 | 18,02 | 17,36 | 17,99 | 3,30% | - |
| 23.10.2024 | 17,44 | 17,63 | 17,34 | 17,41 | -0,04% | - |
| 22.10.2024 | 17,98 | 18,09 | 17,37 | 17,42 | -3,24% | - |
| 21.10.2024 | 18,13 | 18,37 | 17,78 | 18,00 | -0,74% | - |
| 18.10.2024 | 18,14 | 18,51 | 18,08 | 18,14 | -0,08% | - |
| 17.10.2024 | 18,18 | 18,43 | 18,13 | 18,15 | -0,19% | - |
| 16.10.2024 | 18,24 | 18,42 | 17,94 | 18,19 | -0,33% | - |
| 15.10.2024 | 18,47 | 18,57 | 18,15 | 18,25 | -1,08% | - |
| 14.10.2024 | 18,77 | 18,82 | 18,31 | 18,45 | -1,81% | - |
| 11.10.2024 | 18,86 | 18,86 | 18,43 | 18,79 | -0,40% | - |
| 10.10.2024 | 19,36 | 19,36 | 18,78 | 18,86 | -2,58% | - |
| 09.10.2024 | 19,48 | 19,48 | 18,77 | 19,36 | -0,56% | - |
| 08.10.2024 | 19,44 | 19,56 | 19,29 | 19,47 | -0,05% | - |
| 07.10.2024 | 19,72 | 19,83 | 19,41 | 19,48 | -1,22% | - |
| 04.10.2024 | 19,44 | 19,86 | 19,43 | 19,72 | 1,54% | - |
| 03.10.2024 | 19,91 | 20,05 | 19,41 | 19,42 | -2,73% | - |
| 02.10.2024 | 19,86 | 20,07 | 19,52 | 19,97 | 0,55% | - |
| 01.10.2024 | 20,08 | 20,40 | 19,73 | 19,86 | -1,11% | 300,00 |
| 30.09.2024 | 20,84 | 20,88 | 19,34 | 20,08 | -3,46% | 50,00 |
| 27.09.2024 | 21,37 | 21,51 | 20,78 | 20,80 | -2,67% | - |
| 26.09.2024 | 20,75 | 21,54 | 20,75 | 21,37 | 2,94% | - |
| 25.09.2024 | 20,97 | 21,10 | 20,68 | 20,76 | -1,00% | - |
| 24.09.2024 | 21,30 | 21,65 | 20,93 | 20,97 | -1,50% | - |
| 23.09.2024 | 21,43 | 21,47 | 21,15 | 21,29 | -0,47% | 71,00 |
| 20.09.2024 | 21,80 | 21,92 | 21,35 | 21,39 | -1,93% | - |
| 19.09.2024 | 22,48 | 22,79 | 21,78 | 21,81 | -2,68% | - |
| 18.09.2024 | 22,74 | 22,81 | 22,27 | 22,41 | -1,45% | - |
| 17.09.2024 | 21,96 | 22,84 | 21,83 | 22,74 | 3,62% | - |
| 16.09.2024 | 22,11 | 22,11 | 21,80 | 21,95 | -0,66% | - |
| 13.09.2024 | 21,47 | 22,30 | 21,47 | 22,09 | 2,94% | - |
| 12.09.2024 | 21,79 | 22,17 | 21,30 | 21,46 | -1,60% | - |
| 11.09.2024 | 21,31 | 21,94 | 21,29 | 21,81 | 2,20% | - |
| 10.09.2024 | 21,89 | 21,89 | 21,08 | 21,34 | -2,60% | 300,00 |
| 09.09.2024 | 22,06 | 22,17 | 21,69 | 21,91 | -0,32% | - |
| 06.09.2024 | 21,71 | 22,33 | 21,67 | 21,98 | 1,20% | - |
| 05.09.2024 | 21,91 | 22,39 | 21,69 | 21,72 | -0,82% | - |
| 04.09.2024 | 21,17 | 22,02 | 20,99 | 21,90 | 3,40% | - |
| 03.09.2024 | 20,70 | 21,52 | 20,63 | 21,18 | 2,32% | - |
| 02.09.2024 | 20,62 | 20,92 | 20,17 | 20,70 | 0,34% | - |
| 30.08.2024 | 20,52 | 20,84 | 20,40 | 20,63 | 0,54% | - |
| 29.08.2024 | 20,43 | 20,75 | 20,43 | 20,52 | 0,39% | - |
| 28.08.2024 | 21,30 | 21,36 | 20,37 | 20,44 | -4,04% | - |
| 27.08.2024 | 21,28 | 21,70 | 21,26 | 21,30 | 0,14% | - |
| 26.08.2024 | 22,04 | 22,13 | 21,23 | 21,27 | -3,62% | - |
| 23.08.2024 | 22,29 | 22,59 | 21,99 | 22,07 | -0,99% | - |
| 22.08.2024 | 24,60 | 24,60 | 22,00 | 22,29 | -9,41% | 500,00 |
| 21.08.2024 | 24,55 | 24,63 | 24,30 | 24,61 | 0,22% | - |
| 20.08.2024 | 25,09 | 25,29 | 24,48 | 24,55 | -2,15% | - |
| 19.08.2024 | 24,43 | 25,22 | 24,39 | 25,09 | 2,66% | - |
| 16.08.2024 | 24,84 | 25,04 | 24,31 | 24,44 | -1,65% | - |
| 15.08.2024 | 24,12 | 24,87 | 23,78 | 24,85 | 2,98% | - |
| 14.08.2024 | 23,34 | 24,23 | 23,25 | 24,13 | 3,38% | 42,00 |
| 13.08.2024 | 22,96 | 23,38 | 22,90 | 23,34 | 1,61% | - |
| 12.08.2024 | 23,40 | 23,58 | 22,87 | 22,97 | -1,63% | - |
| 09.08.2024 | 23,17 | 23,49 | 23,13 | 23,35 | 0,65% | - |
| 08.08.2024 | 22,31 | 23,21 | 22,00 | 23,20 | 4,22% | - |
| 07.08.2024 | 22,21 | 22,71 | 22,06 | 22,26 | 0,27% | - |
| 06.08.2024 | 22,10 | 22,68 | 21,83 | 22,20 | 0,32% | - |
| 05.08.2024 | 22,66 | 22,67 | 21,34 | 22,13 | -3,02% | - |
| 02.08.2024 | 23,83 | 23,89 | 22,69 | 22,82 | -4,64% | - |
| 01.08.2024 | 24,26 | 24,49 | 23,82 | 23,93 | -1,28% | - |
| 31.07.2024 | 23,81 | 24,55 | 23,81 | 24,24 | 1,89% | - |
| 30.07.2024 | 23,53 | 23,91 | 23,33 | 23,79 | 1,10% | - |
| 29.07.2024 | 23,49 | 23,92 | 23,36 | 23,53 | 0,30% | - |
| 26.07.2024 | 22,90 | 23,51 | 22,88 | 23,46 | 2,45% | 30,00 |
| 25.07.2024 | 23,46 | 23,47 | 22,70 | 22,90 | -2,51% | - |
| 24.07.2024 | 23,24 | 23,62 | 22,99 | 23,49 | 1,08% | - |
| 23.07.2024 | 22,85 | 23,34 | 22,76 | 23,24 | 1,71% | - |
| 22.07.2024 | 23,20 | 23,60 | 22,75 | 22,85 | -1,51% | - |
| 19.07.2024 | 23,49 | 23,59 | 22,74 | 23,20 | -1,32% | - |
| 18.07.2024 | 23,62 | 23,93 | 23,23 | 23,51 | -0,47% | - |
| 17.07.2024 | 25,07 | 25,07 | 23,49 | 23,62 | -5,86% | 800,00 |
| 16.07.2024 | 25,13 | 25,32 | 24,78 | 25,09 | -0,16% | - |
| 15.07.2024 | 25,28 | 25,38 | 24,96 | 25,13 | -0,63% | - |
| 12.07.2024 | 25,55 | 25,63 | 25,06 | 25,29 | -0,90% | - |
| 11.07.2024 | 24,81 | 25,65 | 24,73 | 25,52 | 2,86% | - |
| 10.07.2024 | 24,98 | 25,05 | 24,60 | 24,81 | -0,68% | - |
| 09.07.2024 | 25,20 | 25,24 | 24,82 | 24,98 | -0,87% | - |
| 08.07.2024 | 25,67 | 25,83 | 25,12 | 25,20 | -1,83% | - |
| 05.07.2024 | 25,77 | 25,91 | 25,47 | 25,67 | -0,43% | - |
| 04.07.2024 | 26,09 | 26,11 | 25,56 | 25,78 | -1,23% | - |
| 03.07.2024 | 25,62 | 26,10 | 25,51 | 26,10 | 1,91% | - |
| 02.07.2024 | 25,87 | 25,90 | 25,51 | 25,61 | -0,97% | - |
| 01.07.2024 | 26,15 | 26,49 | 25,60 | 25,86 | -0,73% | - |
| 28.06.2024 | 26,40 | 26,60 | 25,95 | 26,05 | -1,34% | - |
| 27.06.2024 | 26,55 | 26,72 | 26,27 | 26,41 | -0,43% | - |
| 26.06.2024 | 27,08 | 27,57 | 26,31 | 26,52 | -1,92% | 500,00 |
| 25.06.2024 | 27,00 | 27,32 | 26,85 | 27,04 | 0,07% | 150,00 |
| 24.06.2024 | 27,36 | 27,64 | 27,00 | 27,02 | -1,31% | - |
| 21.06.2024 | 28,12 | 28,31 | 27,11 | 27,38 | -2,63% | - |
| 20.06.2024 | 27,67 | 28,39 | 27,67 | 28,12 | 1,63% | - |
| 19.06.2024 | 27,53 | 27,74 | 27,44 | 27,67 | 0,51% | - |
| 18.06.2024 | 27,94 | 28,05 | 27,03 | 27,53 | -1,47% | - |
| 17.06.2024 | 27,86 | 28,12 | 27,52 | 27,94 | 0,50% | - |