2,740€
-0,36%
Echtzeit-Aktienkurs NORDHEALTH AS NK 1
Bid:
Ask:
Aktienkurse zur NORDHEALTH AS NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.02.2026 | 2,71 | 2,79 | 2,62 | 2,71 | 4,23% | - |
| 26.02.2026 | 2,75 | 2,90 | 2,60 | 2,60 | -9,41% | - |
| 25.02.2026 | 2,71 | 2,91 | 2,68 | 2,87 | 6,30% | - |
| 24.02.2026 | 2,75 | 2,83 | 2,69 | 2,70 | 1,12% | - |
| 23.02.2026 | 2,68 | 2,74 | 2,67 | 2,67 | 0,00% | - |
| 20.02.2026 | 2,79 | 2,82 | 2,67 | 2,67 | -3,96% | - |
| 19.02.2026 | 2,94 | 3,01 | 2,74 | 2,78 | -6,71% | - |
| 18.02.2026 | 2,99 | 3,06 | 2,96 | 2,98 | 0,00% | - |
| 17.02.2026 | 2,97 | 3,05 | 2,96 | 2,98 | -0,33% | - |
| 16.02.2026 | 2,99 | 3,17 | 2,94 | 2,99 | 0,34% | - |
| 13.02.2026 | 3,07 | 3,07 | 2,96 | 2,98 | -1,65% | - |
| 12.02.2026 | 2,99 | 3,15 | 2,99 | 3,03 | 0,33% | - |
| 11.02.2026 | 3,05 | 3,07 | 3,01 | 3,02 | 0,67% | - |
| 10.02.2026 | 3,01 | 3,05 | 2,99 | 3,00 | 1,01% | - |
| 09.02.2026 | 3,01 | 3,02 | 2,97 | 2,97 | -1,33% | - |
| 06.02.2026 | 2,92 | 3,04 | 2,91 | 3,01 | 3,44% | - |
| 05.02.2026 | 3,03 | 3,12 | 2,91 | 2,91 | -3,96% | - |
| 04.02.2026 | 3,05 | 3,08 | 2,98 | 3,03 | -1,62% | - |
| 03.02.2026 | 3,10 | 3,15 | 3,06 | 3,08 | 0,98% | - |
| 02.02.2026 | 3,08 | 3,17 | 3,00 | 3,05 | -0,97% | - |
| 30.01.2026 | 3,12 | 3,14 | 3,05 | 3,08 | -1,60% | - |
| 29.01.2026 | 3,08 | 3,16 | 2,97 | 3,13 | 1,29% | - |
| 28.01.2026 | 3,01 | 3,10 | 3,00 | 3,09 | 3,69% | - |
| 27.01.2026 | 2,97 | 2,99 | 2,97 | 2,98 | 0,34% | - |
| 26.01.2026 | 2,99 | 3,03 | 2,95 | 2,97 | -0,67% | - |
| 23.01.2026 | 2,98 | 3,02 | 2,96 | 2,99 | 0,34% | - |
| 22.01.2026 | 2,98 | 2,99 | 2,95 | 2,98 | 0,34% | - |
| 21.01.2026 | 2,96 | 2,98 | 2,94 | 2,97 | 0,34% | - |
| 20.01.2026 | 2,96 | 2,97 | 2,94 | 2,96 | 0,00% | - |
| 19.01.2026 | 2,91 | 2,96 | 2,91 | 2,96 | 0,68% | - |
| 16.01.2026 | 2,94 | 2,96 | 2,93 | 2,94 | 0,00% | - |
| 15.01.2026 | 2,91 | 2,95 | 2,84 | 2,94 | 1,03% | - |
| 14.01.2026 | 2,92 | 2,95 | 2,75 | 2,91 | 0,00% | - |
| 13.01.2026 | 2,88 | 2,92 | 2,80 | 2,91 | 1,04% | - |
| 12.01.2026 | 3,03 | 3,12 | 2,88 | 2,88 | -2,04% | - |
| 09.01.2026 | 3,04 | 3,06 | 2,94 | 2,94 | -1,34% | - |
| 08.01.2026 | 3,01 | 3,02 | 2,92 | 2,98 | -1,32% | - |
| 07.01.2026 | 3,02 | 3,02 | 3,00 | 3,02 | 0,33% | - |
| 06.01.2026 | 3,01 | 3,01 | 2,98 | 3,01 | 1,01% | - |
| 05.01.2026 | 2,98 | 2,98 | 2,94 | 2,98 | 2,05% | - |
| 02.01.2026 | 2,99 | 3,06 | 2,90 | 2,92 | -6,71% | - |
| 30.12.2025 | 3,13 | 3,18 | 3,13 | 3,13 | 0,32% | - |
| 29.12.2025 | 3,04 | 3,13 | 3,02 | 3,12 | 3,31% | - |
| 23.12.2025 | 3,01 | 3,02 | 2,95 | 3,02 | 0,33% | - |
| 22.12.2025 | 3,02 | 3,02 | 2,93 | 3,01 | 0,33% | - |
| 19.12.2025 | 3,00 | 3,01 | 3,00 | 3,00 | -3,54% | - |
| 18.12.2025 | 2,87 | 3,11 | 2,87 | 3,11 | 5,07% | - |