19,753€
-2,79%
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 | 20,30 | 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% | - |
| 14.01.2025 | 16,60 | 16,82 | 16,52 | 16,61 | 0,09% | - |
| 13.01.2025 | 16,76 | 16,77 | 16,29 | 16,59 | -0,96% | 31,00 |
| 10.01.2025 | 17,98 | 18,01 | 16,70 | 16,75 | -6,89% | - |
| 09.01.2025 | 17,99 | 18,16 | 17,85 | 17,99 | 0,00% | - |
| 08.01.2025 | 18,56 | 18,60 | 17,65 | 17,99 | -3,06% | - |
| 07.01.2025 | 18,09 | 19,03 | 18,08 | 18,56 | 2,63% | - |
| 06.01.2025 | 18,13 | 18,31 | 17,70 | 18,09 | -0,23% | - |
| 03.01.2025 | 18,44 | 18,51 | 17,76 | 18,13 | -1,67% | - |
| 02.01.2025 | 17,97 | 18,55 | 17,95 | 18,44 | 2,73% | - |
| 30.12.2024 | 18,19 | 18,19 | 17,88 | 17,95 | -1,10% | - |
| 27.12.2024 | 17,68 | 18,21 | 17,46 | 18,15 | 2,70% | - |
| 23.12.2024 | 17,62 | 17,99 | 17,37 | 17,67 | 0,45% | - |
| 20.12.2024 | 17,50 | 17,69 | 17,20 | 17,59 | 0,50% | - |
| 19.12.2024 | 17,89 | 18,12 | 17,47 | 17,50 | -2,17% | - |
| 18.12.2024 | 16,91 | 18,17 | 16,90 | 17,89 | 5,83% | - |
| 17.12.2024 | 17,35 | 17,35 | 16,78 | 16,90 | -2,57% | - |
| 16.12.2024 | 18,54 | 18,55 | 17,21 | 17,35 | -6,50% | - |
| 13.12.2024 | 18,57 | 18,95 | 18,42 | 18,55 | -0,11% | - |
| 12.12.2024 | 18,32 | 18,58 | 18,14 | 18,57 | 1,36% | - |
| 11.12.2024 | 18,44 | 18,50 | 17,96 | 18,32 | -0,62% | - |
| 10.12.2024 | 18,45 | 18,50 | 17,94 | 18,44 | -0,14% | - |
| 09.12.2024 | 18,20 | 18,60 | 18,08 | 18,46 | 1,48% | - |
| 06.12.2024 | 17,99 | 18,29 | 17,97 | 18,19 | 1,11% | - |
| 05.12.2024 | 18,09 | 18,39 | 17,90 | 17,99 | -0,50% | - |
| 04.12.2024 | 17,45 | 18,19 | 17,41 | 18,08 | 3,58% | - |
| 03.12.2024 | 18,48 | 18,50 | 17,28 | 17,46 | -5,52% | - |
| 02.12.2024 | 18,11 | 18,75 | 17,91 | 18,48 | 1,85% | - |
| 29.11.2024 | 17,96 | 18,20 | 17,81 | 18,14 | 1,04% | - |
| 28.11.2024 | 17,62 | 18,09 | 17,60 | 17,96 | 1,89% | - |
| 27.11.2024 | 17,65 | 17,68 | 17,29 | 17,62 | -0,14% | - |
| 26.11.2024 | 17,96 | 18,06 | 17,61 | 17,65 | -1,97% | - |
| 25.11.2024 | 18,16 | 18,39 | 17,82 | 18,00 | -0,77% | - |
| 22.11.2024 | 17,62 | 18,16 | 17,48 | 18,14 | 2,98% | - |
| 21.11.2024 | 17,47 | 17,71 | 17,27 | 17,62 | 0,86% | - |
| 20.11.2024 | 17,63 | 17,90 | 17,38 | 17,47 | -0,77% | - |
| 19.11.2024 | 17,60 | 17,85 | 17,27 | 17,60 | 0,04% | - |
| 18.11.2024 | 18,16 | 18,23 | 17,59 | 17,60 | -3,12% | - |
| 15.11.2024 | 18,63 | 18,65 | 18,09 | 18,16 | -2,52% | - |
| 14.11.2024 | 17,97 | 18,96 | 17,95 | 18,63 | 3,70% | - |
| 13.11.2024 | 18,48 | 18,48 | 17,85 | 17,97 | -2,72% | - |
| 12.11.2024 | 19,08 | 19,14 | 18,40 | 18,47 | -3,24% | - |
| 11.11.2024 | 18,70 | 20,25 | 18,60 | 19,09 | 2,22% | - |
| 08.11.2024 | 17,93 | 19,28 | 17,87 | 18,67 | 4,10% | - |
| 07.11.2024 | 17,15 | 19,87 | 17,15 | 17,94 | 4,47% | - |
| 06.11.2024 | 17,94 | 18,28 | 17,11 | 17,17 | -4,81% | - |
| 05.11.2024 | 18,31 | 18,37 | 17,81 | 18,04 | -1,53% | - |
| 04.11.2024 | 18,16 | 18,43 | 17,88 | 18,32 | 0,98% | - |
| 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% | - |