12,758€
1,86%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,53 | 12,90 | 12,41 | 12,76 | 1,86% | 50,00 |
| 05.06.2025 | 12,55 | 12,60 | 12,50 | 12,53 | -0,26% | - |
| 04.06.2025 | 12,59 | 12,94 | 12,37 | 12,56 | -0,24% | - |
| 03.06.2025 | 12,63 | 12,72 | 12,18 | 12,59 | -0,44% | - |
| 02.06.2025 | 12,87 | 12,87 | 12,45 | 12,64 | -1,77% | - |
| 30.05.2025 | 12,88 | 12,93 | 12,76 | 12,87 | -0,04% | - |
| 29.05.2025 | 12,91 | 13,06 | 12,82 | 12,88 | -0,17% | - |
| 28.05.2025 | 12,70 | 13,12 | 12,59 | 12,90 | 1,54% | 310,00 |
| 27.05.2025 | 12,24 | 12,76 | 12,23 | 12,70 | 3,80% | 25,00 |
| 26.05.2025 | 12,10 | 12,38 | 12,09 | 12,24 | 1,96% | - |
| 23.05.2025 | 12,26 | 12,73 | 11,70 | 12,00 | -2,08% | - |
| 22.05.2025 | 12,56 | 12,60 | 12,20 | 12,26 | -2,35% | - |
| 21.05.2025 | 12,75 | 12,75 | 12,32 | 12,55 | -1,57% | - |
| 20.05.2025 | 12,43 | 12,83 | 12,19 | 12,75 | 2,55% | - |
| 19.05.2025 | 12,47 | 12,47 | 12,07 | 12,44 | -0,22% | - |
| 16.05.2025 | 12,61 | 12,75 | 12,38 | 12,46 | -1,21% | - |
| 15.05.2025 | 12,76 | 12,76 | 12,44 | 12,62 | -1,06% | - |
| 14.05.2025 | 12,87 | 13,00 | 12,64 | 12,75 | -0,87% | - |
| 13.05.2025 | 13,09 | 13,18 | 12,74 | 12,86 | -1,72% | - |
| 12.05.2025 | 12,22 | 13,37 | 12,22 | 13,09 | 7,12% | - |
| 09.05.2025 | 11,95 | 12,68 | 11,94 | 12,22 | 2,22% | - |
| 08.05.2025 | 11,92 | 12,24 | 11,73 | 11,95 | 0,50% | - |
| 07.05.2025 | 12,05 | 12,55 | 11,79 | 11,89 | -1,39% | - |
| 06.05.2025 | 12,18 | 12,37 | 12,02 | 12,06 | -1,03% | - |
| 05.05.2025 | 12,17 | 12,23 | 11,89 | 12,19 | 0,06% | - |
| 02.05.2025 | 12,15 | 12,21 | 11,42 | 12,18 | 0,25% | 2.000,00 |
| 30.04.2025 | 13,34 | 13,76 | 11,95 | 12,15 | -8,82% | - |
| 29.04.2025 | 13,19 | 13,35 | 13,11 | 13,32 | 0,99% | - |
| 28.04.2025 | 13,33 | 13,40 | 12,81 | 13,19 | -1,05% | 500,00 |
| 25.04.2025 | 13,51 | 13,59 | 13,23 | 13,33 | -1,24% | - |
| 24.04.2025 | 13,63 | 13,64 | 13,07 | 13,50 | -0,94% | - |
| 23.04.2025 | 12,58 | 13,89 | 12,57 | 13,63 | 9,19% | - |
| 22.04.2025 | 12,73 | 12,86 | 12,07 | 12,48 | -2,27% | 394,00 |
| 17.04.2025 | 12,60 | 12,88 | 12,60 | 12,77 | 1,39% | - |
| 16.04.2025 | 12,76 | 12,91 | 12,40 | 12,60 | -1,58% | - |
| 15.04.2025 | 12,55 | 12,86 | 12,54 | 12,80 | 1,99% | - |
| 14.04.2025 | 12,21 | 12,94 | 12,13 | 12,55 | 3,57% | - |
| 11.04.2025 | 11,87 | 12,17 | 11,54 | 12,12 | 2,11% | - |
| 10.04.2025 | 12,65 | 13,27 | 11,54 | 11,87 | -6,67% | - |
| 09.04.2025 | 11,94 | 12,77 | 10,80 | 12,71 | 5,13% | - |
| 08.04.2025 | 12,31 | 12,64 | 11,93 | 12,09 | -1,75% | - |
| 07.04.2025 | 11,96 | 12,51 | 10,83 | 12,31 | 1,38% | 200,00 |
| 04.04.2025 | 13,31 | 13,34 | 12,10 | 12,14 | -8,81% | - |
| 03.04.2025 | 14,43 | 14,43 | 12,92 | 13,31 | -8,83% | 868,00 |
| 02.04.2025 | 14,80 | 14,80 | 13,96 | 14,60 | -1,35% | - |
| 01.04.2025 | 14,48 | 14,93 | 14,42 | 14,80 | 2,14% | - |
| 31.03.2025 | 15,22 | 15,22 | 14,35 | 14,49 | -5,05% | - |
| 28.03.2025 | 15,06 | 15,58 | 14,94 | 15,26 | 1,60% | - |
| 27.03.2025 | 15,77 | 15,77 | 14,91 | 15,02 | -4,44% | - |
| 26.03.2025 | 16,31 | 16,31 | 15,63 | 15,72 | -3,37% | - |
| 25.03.2025 | 16,12 | 16,38 | 15,96 | 16,27 | 1,24% | - |
| 24.03.2025 | 15,87 | 16,15 | 15,87 | 16,07 | 1,56% | - |
| 21.03.2025 | 16,37 | 16,41 | 15,65 | 15,82 | -3,20% | - |
| 20.03.2025 | 16,47 | 16,52 | 16,07 | 16,34 | -0,49% | - |
| 19.03.2025 | 16,02 | 16,49 | 15,85 | 16,42 | 2,91% | 50,00 |
| 18.03.2025 | 16,05 | 16,50 | 15,90 | 15,96 | -0,28% | - |
| 17.03.2025 | 15,90 | 16,18 | 15,80 | 16,00 | 0,63% | - |
| 14.03.2025 | 15,86 | 15,96 | 15,55 | 15,90 | 0,94% | - |
| 13.03.2025 | 15,80 | 16,08 | 15,66 | 15,76 | -0,11% | - |
| 12.03.2025 | 16,15 | 16,34 | 15,70 | 15,77 | -2,05% | - |
| 11.03.2025 | 16,56 | 16,73 | 15,94 | 16,10 | -2,75% | - |
| 10.03.2025 | 16,93 | 16,93 | 16,33 | 16,56 | -2,17% | - |
| 07.03.2025 | 16,57 | 16,93 | 16,35 | 16,93 | 1,88% | - |
| 06.03.2025 | 16,59 | 17,10 | 16,33 | 16,61 | 0,15% | - |
| 05.03.2025 | 16,05 | 16,62 | 16,05 | 16,59 | 3,11% | - |
| 04.03.2025 | 16,93 | 17,04 | 15,51 | 16,09 | -5,10% | - |
| 03.03.2025 | 17,15 | 17,51 | 16,88 | 16,95 | -0,88% | - |
| 28.02.2025 | 17,23 | 17,23 | 16,79 | 17,10 | -0,75% | - |
| 27.02.2025 | 18,27 | 18,32 | 17,22 | 17,23 | -5,61% | - |
| 26.02.2025 | 18,06 | 18,66 | 18,06 | 18,26 | 1,08% | - |
| 25.02.2025 | 18,11 | 18,47 | 17,99 | 18,06 | -0,32% | - |
| 24.02.2025 | 18,50 | 18,57 | 17,98 | 18,12 | -1,35% | - |
| 21.02.2025 | 18,49 | 18,82 | 18,31 | 18,37 | -0,64% | - |
| 20.02.2025 | 18,56 | 18,72 | 18,31 | 18,49 | -0,43% | - |
| 19.02.2025 | 19,08 | 19,32 | 18,36 | 18,57 | -2,67% | - |
| 18.02.2025 | 18,82 | 19,31 | 18,70 | 19,08 | 1,38% | - |
| 17.02.2025 | 19,22 | 19,24 | 18,44 | 18,82 | -2,20% | - |
| 14.02.2025 | 18,86 | 19,54 | 18,85 | 19,24 | 2,04% | - |
| 13.02.2025 | 19,13 | 19,21 | 18,58 | 18,85 | -1,37% | 530,00 |
| 12.02.2025 | 19,21 | 19,22 | 18,45 | 19,12 | -0,46% | - |
| 11.02.2025 | 18,92 | 19,22 | 18,51 | 19,20 | 1,53% | - |
| 10.02.2025 | 19,23 | 19,36 | 18,61 | 18,91 | -1,66% | - |
| 07.02.2025 | 19,89 | 20,09 | 19,03 | 19,23 | -3,39% | - |
| 06.02.2025 | 20,31 | 21,04 | 18,80 | 19,91 | -1,93% | 500,00 |
| 05.02.2025 | 20,53 | 20,58 | 19,96 | 20,30 | -1,12% | - |
| 04.02.2025 | 19,00 | 20,84 | 18,98 | 20,53 | 8,04% | 50,00 |
| 03.02.2025 | 19,56 | 19,78 | 18,66 | 19,00 | -3,82% | 48,00 |
| 31.01.2025 | 20,30 | 20,38 | 19,73 | 19,76 | -2,77% | - |
| 30.01.2025 | 19,19 | 20,39 | 19,16 | 20,32 | 5,96% | - |
| 29.01.2025 | 18,04 | 19,37 | 18,04 | 19,18 | 6,35% | 50,00 |
| 28.01.2025 | 18,33 | 18,40 | 17,91 | 18,03 | -1,74% | 80,00 |
| 27.01.2025 | 17,78 | 18,38 | 17,55 | 18,35 | 3,21% | 100,00 |
| 24.01.2025 | 17,87 | 18,12 | 17,71 | 17,78 | -0,48% | - |
| 23.01.2025 | 17,74 | 17,89 | 17,57 | 17,87 | 0,66% | - |
| 22.01.2025 | 17,65 | 18,02 | 17,62 | 17,75 | 0,55% | 20,00 |
| 21.01.2025 | 17,38 | 17,66 | 16,89 | 17,65 | 1,52% | - |
| 20.01.2025 | 16,66 | 17,39 | 16,37 | 17,39 | 4,35% | 605,00 |
| 17.01.2025 | 16,55 | 16,73 | 16,36 | 16,66 | 0,69% | - |
| 16.01.2025 | 17,13 | 17,39 | 16,47 | 16,55 | -3,50% | - |
| 15.01.2025 | 16,61 | 17,29 | 16,51 | 17,15 | 3,25% | - |