15,685€
0,54%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 15,62 | 15,80 | 15,57 | 15,73 | 0,80% | 1,00 |
| 15.09.2025 | 15,62 | 15,79 | 15,47 | 15,60 | -0,02% | - |
| 12.09.2025 | 15,61 | 15,68 | 15,36 | 15,60 | 0,52% | - |
| 11.09.2025 | 15,83 | 15,87 | 15,42 | 15,52 | -2,05% | - |
| 10.09.2025 | 15,99 | 16,03 | 15,65 | 15,85 | -0,81% | - |
| 09.09.2025 | 15,96 | 16,12 | 15,72 | 15,98 | 0,09% | - |
| 08.09.2025 | 15,33 | 15,99 | 15,33 | 15,96 | 4,23% | - |
| 05.09.2025 | 14,96 | 15,33 | 14,96 | 15,32 | 2,36% | - |
| 04.09.2025 | 14,89 | 15,07 | 14,68 | 14,96 | 0,52% | - |
| 03.09.2025 | 15,07 | 15,18 | 14,85 | 14,89 | -1,21% | - |
| 02.09.2025 | 15,49 | 15,51 | 14,97 | 15,07 | -2,88% | - |
| 01.09.2025 | 15,49 | 15,77 | 15,39 | 15,52 | 0,13% | - |
| 29.08.2025 | 15,53 | 15,64 | 15,35 | 15,50 | -0,35% | - |
| 28.08.2025 | 15,57 | 16,11 | 15,53 | 15,55 | -0,08% | - |
| 27.08.2025 | 15,55 | 15,79 | 15,38 | 15,56 | 0,06% | - |
| 26.08.2025 | 15,36 | 15,67 | 15,25 | 15,55 | 1,24% | - |
| 25.08.2025 | 15,98 | 16,08 | 15,36 | 15,36 | -3,88% | - |
| 22.08.2025 | 16,24 | 16,68 | 15,59 | 15,98 | -1,60% | - |
| 21.08.2025 | 13,53 | 16,43 | 13,53 | 16,24 | 19,94% | 320,00 |
| 20.08.2025 | 13,83 | 13,83 | 13,48 | 13,54 | -2,03% | - |
| 19.08.2025 | 13,46 | 13,91 | 13,42 | 13,82 | 2,69% | - |
| 18.08.2025 | 13,15 | 13,52 | 13,10 | 13,46 | 2,32% | - |
| 15.08.2025 | 12,99 | 13,22 | 12,99 | 13,16 | 1,29% | - |
| 14.08.2025 | 12,73 | 13,01 | 12,68 | 12,99 | 1,96% | - |
| 13.08.2025 | 13,05 | 13,14 | 12,69 | 12,74 | -2,36% | 800,00 |
| 12.08.2025 | 12,96 | 13,25 | 12,92 | 13,05 | 0,87% | - |
| 11.08.2025 | 13,06 | 13,18 | 12,84 | 12,93 | -1,05% | - |
| 08.08.2025 | 12,93 | 13,16 | 12,90 | 13,07 | 1,10% | - |
| 07.08.2025 | 12,46 | 13,06 | 12,44 | 12,93 | 3,77% | - |
| 06.08.2025 | 12,58 | 12,69 | 12,44 | 12,46 | -0,82% | - |
| 05.08.2025 | 12,40 | 12,66 | 12,40 | 12,56 | 1,37% | - |
| 04.08.2025 | 12,20 | 12,47 | 12,02 | 12,39 | 1,47% | - |
| 01.08.2025 | 12,54 | 12,54 | 12,11 | 12,21 | -2,59% | - |
| 31.07.2025 | 12,66 | 12,75 | 12,36 | 12,54 | -0,95% | - |
| 30.07.2025 | 13,48 | 13,54 | 12,52 | 12,66 | -5,93% | - |
| 29.07.2025 | 13,86 | 13,90 | 13,38 | 13,45 | -2,82% | - |
| 28.07.2025 | 13,87 | 14,29 | 13,81 | 13,84 | 0,11% | - |
| 25.07.2025 | 13,83 | 14,02 | 13,69 | 13,83 | 0,11% | - |
| 24.07.2025 | 13,70 | 14,09 | 13,69 | 13,81 | 0,86% | - |
| 23.07.2025 | 13,14 | 13,90 | 13,14 | 13,70 | 4,24% | - |
| 22.07.2025 | 13,12 | 13,18 | 12,94 | 13,14 | 0,15% | - |
| 21.07.2025 | 13,35 | 13,54 | 13,12 | 13,12 | -1,70% | - |
| 18.07.2025 | 13,47 | 13,73 | 13,33 | 13,35 | -0,93% | - |
| 17.07.2025 | 13,25 | 13,48 | 13,16 | 13,47 | 1,72% | 14,00 |
| 16.07.2025 | 13,05 | 13,33 | 12,94 | 13,24 | 1,49% | - |
| 15.07.2025 | 12,77 | 13,18 | 12,75 | 13,05 | 2,25% | - |
| 14.07.2025 | 12,80 | 12,82 | 12,64 | 12,76 | -0,80% | - |
| 11.07.2025 | 13,46 | 13,47 | 12,85 | 12,86 | -4,56% | - |
| 10.07.2025 | 13,33 | 13,75 | 13,29 | 13,48 | 1,09% | - |
| 09.07.2025 | 13,32 | 13,49 | 13,15 | 13,33 | 0,04% | - |
| 08.07.2025 | 13,00 | 13,33 | 12,97 | 13,33 | 2,60% | - |
| 07.07.2025 | 13,36 | 13,41 | 12,96 | 12,99 | -2,61% | - |
| 04.07.2025 | 13,78 | 13,78 | 13,32 | 13,34 | -3,16% | - |
| 03.07.2025 | 13,88 | 14,03 | 13,75 | 13,77 | -0,56% | - |
| 02.07.2025 | 13,35 | 13,96 | 13,33 | 13,85 | 3,80% | - |
| 01.07.2025 | 13,08 | 13,37 | 12,83 | 13,34 | 2,05% | - |
| 30.06.2025 | 13,15 | 13,19 | 12,90 | 13,08 | -0,57% | - |
| 27.06.2025 | 13,08 | 13,30 | 13,00 | 13,15 | 0,63% | - |
| 26.06.2025 | 12,78 | 13,09 | 12,78 | 13,07 | 2,25% | - |
| 25.06.2025 | 13,35 | 13,55 | 12,77 | 12,78 | -4,27% | - |
| 24.06.2025 | 12,87 | 13,36 | 12,87 | 13,35 | 4,32% | - |
| 23.06.2025 | 12,69 | 12,86 | 12,56 | 12,80 | 0,65% | - |
| 20.06.2025 | 12,91 | 13,03 | 12,70 | 12,72 | -1,55% | - |
| 19.06.2025 | 13,03 | 13,03 | 12,77 | 12,92 | -0,96% | - |
| 18.06.2025 | 13,13 | 13,26 | 12,88 | 13,04 | -0,61% | - |
| 17.06.2025 | 13,43 | 13,60 | 13,10 | 13,12 | -2,25% | - |
| 16.06.2025 | 13,06 | 13,56 | 13,06 | 13,42 | 2,80% | - |
| 13.06.2025 | 13,28 | 13,48 | 12,96 | 13,06 | -1,64% | - |
| 12.06.2025 | 13,76 | 13,76 | 13,09 | 13,28 | -3,51% | - |
| 11.06.2025 | 13,52 | 13,89 | 13,13 | 13,76 | 1,51% | - |
| 10.06.2025 | 12,73 | 13,58 | 12,73 | 13,55 | 6,42% | - |
| 09.06.2025 | 12,74 | 12,76 | 12,68 | 12,74 | -0,18% | 33,00 |
| 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% | - |