2,125€
1,43%
Echtzeit-Aktienkurs NORDHEALTH AS NK 1
Bid:
Ask:
Aktienkurse zur NORDHEALTH AS NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 2,05 | 2,08 | 2,04 | 2,08 | -0,95% | - |
| 13.08.2026 | 2,07 | 2,11 | 2,07 | 2,10 | 1,45% | - |
| 12.08.2026 | 2,08 | 2,09 | 2,07 | 2,07 | -0,72% | - |
| 11.08.2026 | 2,06 | 2,09 | 2,06 | 2,08 | 0,97% | - |
| 10.08.2026 | 2,11 | 2,12 | 2,04 | 2,06 | -2,14% | - |
| 07.08.2026 | 2,11 | 2,14 | 2,10 | 2,11 | -0,24% | - |
| 06.08.2026 | 2,10 | 2,13 | 2,10 | 2,11 | -3,21% | - |
| 04.08.2026 | 2,18 | 2,38 | 2,10 | 2,18 | -2,24% | - |
| 31.07.2026 | 2,22 | 2,24 | 2,21 | 2,23 | 0,45% | - |
| 30.07.2026 | 2,24 | 2,26 | 2,22 | 2,22 | -0,45% | - |
| 29.07.2026 | 2,22 | 2,24 | 2,22 | 2,23 | 0,45% | - |
| 28.07.2026 | 2,26 | 2,27 | 2,21 | 2,22 | -1,77% | - |
| 27.07.2026 | 2,28 | 2,28 | 2,24 | 2,26 | -0,44% | - |
| 24.07.2026 | 2,24 | 2,28 | 2,23 | 2,27 | 1,34% | - |
| 23.07.2026 | 2,22 | 2,27 | 2,21 | 2,24 | 2,28% | - |
| 22.07.2026 | 2,16 | 2,20 | 2,14 | 2,19 | 1,39% | - |
| 21.07.2026 | 2,08 | 2,17 | 2,08 | 2,16 | 3,85% | - |
| 20.07.2026 | 2,06 | 2,08 | 2,05 | 2,08 | 1,46% | - |
| 17.07.2026 | 2,06 | 2,06 | 2,05 | 2,05 | 2,76% | - |
| 16.07.2026 | 1,98 | 2,00 | 1,98 | 2,00 | 1,27% | - |
| 15.07.2026 | 2,00 | 2,01 | 1,96 | 1,97 | -4,60% | - |
| 14.07.2026 | 2,09 | 2,12 | 2,06 | 2,07 | 0,73% | - |
| 13.07.2026 | 2,18 | 2,18 | 2,05 | 2,05 | -3,76% | - |
| 10.07.2026 | 2,03 | 2,17 | 2,02 | 2,13 | 3,65% | - |
| 09.07.2026 | 2,22 | 2,24 | 1,99 | 2,06 | -4,86% | - |
| 06.07.2026 | 2,18 | 2,35 | 2,11 | 2,16 | -6,49% | - |
| 03.07.2026 | 2,22 | 2,34 | 2,18 | 2,31 | 2,67% | - |
| 30.06.2026 | 2,20 | 2,31 | 2,19 | 2,25 | 2,27% | - |
| 29.06.2026 | 2,26 | 2,27 | 2,19 | 2,20 | -0,45% | - |
| 26.06.2026 | 2,18 | 2,22 | 2,12 | 2,21 | 0,91% | - |
| 24.06.2026 | 2,18 | 2,21 | 2,16 | 2,19 | 0,00% | - |
| 23.06.2026 | 2,05 | 2,21 | 2,00 | 2,19 | 12,02% | - |
| 19.06.2026 | 1,97 | 1,98 | 1,93 | 1,96 | 1,03% | - |
| 18.06.2026 | 1,96 | 2,02 | 1,93 | 1,94 | -6,52% | - |
| 17.06.2026 | 2,04 | 2,07 | 2,03 | 2,07 | -0,48% | - |
| 16.06.2026 | 2,08 | 2,08 | 2,06 | 2,08 | 0,00% | - |
| 15.06.2026 | 2,05 | 2,08 | 2,03 | 2,08 | -3,03% | - |
| 11.06.2026 | 2,19 | 2,27 | 2,09 | 2,15 | -2,94% | - |
| 09.06.2026 | 2,26 | 2,27 | 2,20 | 2,21 | 0,45% | - |
| 08.06.2026 | 2,26 | 2,30 | 2,18 | 2,20 | -5,58% | - |
| 05.06.2026 | 2,34 | 2,35 | 2,26 | 2,33 | -4,51% | - |
| 03.06.2026 | 2,46 | 2,52 | 2,43 | 2,44 | -3,56% | - |
| 02.06.2026 | 2,53 | 2,53 | 2,50 | 2,53 | -2,69% | - |
| 29.05.2026 | 2,60 | 2,61 | 2,58 | 2,60 | -0,38% | - |
| 28.05.2026 | 2,65 | 2,68 | 2,60 | 2,61 | -2,97% | - |
| 27.05.2026 | 2,71 | 2,71 | 2,62 | 2,69 | 0,00% | - |
| 26.05.2026 | 2,73 | 2,75 | 2,69 | 2,69 | -1,47% | - |
| 25.05.2026 | 2,79 | 2,80 | 2,70 | 2,73 | -0,73% | - |
| 22.05.2026 | 2,65 | 2,88 | 2,64 | 2,75 | 4,56% | - |
| 20.05.2026 | 2,61 | 2,72 | 2,61 | 2,63 | -2,95% | - |
| 19.05.2026 | 2,81 | 2,83 | 2,70 | 2,71 | 11,98% | - |
| 14.05.2026 | 2,41 | 2,44 | 2,38 | 2,42 | 4,31% | - |
| 13.05.2026 | 2,33 | 2,36 | 2,26 | 2,32 | -0,85% | - |
| 11.05.2026 | 2,33 | 2,36 | 2,31 | 2,34 | 2,18% | - |
| 08.05.2026 | 2,35 | 2,35 | 2,24 | 2,29 | 1,33% | - |
| 06.05.2026 | 2,33 | 2,34 | 2,25 | 2,26 | -3,00% | - |
| 05.05.2026 | 2,23 | 2,33 | 2,20 | 2,33 | 5,91% | - |
| 04.05.2026 | 2,25 | 2,27 | 2,17 | 2,20 | 3,77% | - |
| 30.04.2026 | 2,17 | 2,19 | 2,12 | 2,12 | -3,20% | - |
| 29.04.2026 | 2,26 | 2,26 | 2,12 | 2,19 | -1,79% | - |
| 28.04.2026 | 2,21 | 2,24 | 2,21 | 2,23 | -0,45% | - |
| 27.04.2026 | 2,21 | 2,26 | 2,21 | 2,24 | 0,90% | - |
| 24.04.2026 | 2,25 | 2,28 | 2,22 | 2,22 | -0,89% | - |
| 23.04.2026 | 2,20 | 2,30 | 2,16 | 2,24 | -3,86% | - |
| 22.04.2026 | 2,27 | 2,33 | 2,25 | 2,33 | 3,56% | - |
| 21.04.2026 | 2,43 | 2,43 | 2,25 | 2,25 | -7,41% | - |
| 20.04.2026 | 2,37 | 2,43 | 2,36 | 2,43 | 4,74% | - |
| 17.04.2026 | 2,32 | 2,35 | 2,32 | 2,32 | -0,43% | - |
| 16.04.2026 | 2,33 | 2,33 | 2,32 | 2,33 | 2,19% | - |
| 15.04.2026 | 2,35 | 2,35 | 2,28 | 2,28 | -2,56% | - |
| 14.04.2026 | 2,35 | 2,35 | 2,32 | 2,34 | -0,43% | - |
| 13.04.2026 | 2,29 | 2,35 | 2,25 | 2,35 | -1,67% | - |
| 10.04.2026 | 2,39 | 2,39 | 2,36 | 2,39 | 2,58% | - |
| 09.04.2026 | 2,35 | 2,38 | 2,31 | 2,33 | -1,69% | - |
| 08.04.2026 | 2,42 | 2,42 | 2,23 | 2,37 | 0,00% | - |
| 07.04.2026 | 2,38 | 2,40 | 2,30 | 2,37 | -1,25% | - |
| 02.04.2026 | 2,36 | 2,49 | 2,36 | 2,40 | -1,23% | - |
| 01.04.2026 | 2,44 | 2,44 | 2,43 | 2,43 | 0,83% | - |
| 31.03.2026 | 2,45 | 2,45 | 2,36 | 2,41 | -0,82% | - |
| 30.03.2026 | 2,39 | 2,43 | 2,30 | 2,43 | 3,85% | - |
| 27.03.2026 | 2,31 | 2,35 | 2,29 | 2,34 | 1,30% | - |
| 26.03.2026 | 2,21 | 2,45 | 2,19 | 2,31 | 1,32% | - |
| 25.03.2026 | 2,38 | 2,41 | 2,27 | 2,28 | -2,98% | - |
| 24.03.2026 | 2,27 | 2,40 | 2,24 | 2,35 | 2,62% | - |
| 23.03.2026 | 2,37 | 2,49 | 2,15 | 2,29 | -4,18% | - |
| 20.03.2026 | 2,49 | 2,51 | 2,34 | 2,39 | -4,78% | - |
| 19.03.2026 | 2,51 | 2,53 | 2,41 | 2,51 | 0,00% | - |
| 18.03.2026 | 2,57 | 2,57 | 2,42 | 2,51 | -0,79% | - |
| 17.03.2026 | 2,49 | 2,55 | 2,46 | 2,53 | 0,80% | - |
| 16.03.2026 | 2,47 | 2,52 | 2,39 | 2,51 | 2,45% | 200,00 |
| 13.03.2026 | 2,47 | 2,49 | 2,40 | 2,45 | 0,82% | - |
| 12.03.2026 | 2,48 | 2,51 | 2,41 | 2,43 | -1,62% | - |
| 11.03.2026 | 2,55 | 2,55 | 2,46 | 2,47 | 0,41% | - |
| 10.03.2026 | 2,43 | 2,48 | 2,43 | 2,46 | -4,28% | - |
| 09.03.2026 | 2,49 | 2,58 | 2,49 | 2,57 | 0,78% | - |
| 06.03.2026 | 2,37 | 2,65 | 2,37 | 2,55 | 4,08% | - |
| 05.03.2026 | 2,43 | 2,50 | 2,43 | 2,45 | 0,00% | - |
| 04.03.2026 | 2,57 | 2,70 | 2,41 | 2,45 | -6,13% | - |
| 03.03.2026 | 2,41 | 2,68 | 2,39 | 2,61 | 6,97% | - |
| 02.03.2026 | 2,73 | 2,79 | 2,43 | 2,44 | -9,96% | - |