27,830€
0,47%
Echtzeit-Aktienkurs Nordnet AB
Bid:
Ask:
Aktienkurse zur Nordnet AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 27,89 | 27,89 | 27,69 | 27,83 | 0,47% | - |
| 28.01.2026 | 25,84 | 27,72 | 25,62 | 27,70 | 7,78% | 100,00 |
| 27.01.2026 | 25,50 | 25,90 | 25,44 | 25,70 | 0,94% | - |
| 26.01.2026 | 25,56 | 25,69 | 25,29 | 25,46 | -0,27% | - |
| 23.01.2026 | 25,60 | 25,64 | 25,42 | 25,53 | -0,20% | - |
| 22.01.2026 | 25,58 | 26,03 | 25,54 | 25,58 | -0,04% | - |
| 21.01.2026 | 25,10 | 25,68 | 24,96 | 25,59 | 2,16% | - |
| 20.01.2026 | 25,02 | 25,22 | 24,69 | 25,05 | -0,24% | - |
| 19.01.2026 | 25,48 | 25,75 | 25,04 | 25,11 | -3,16% | - |
| 16.01.2026 | 25,55 | 25,94 | 25,53 | 25,93 | 1,57% | - |
| 15.01.2026 | 25,07 | 25,68 | 25,06 | 25,53 | 2,04% | - |
| 14.01.2026 | 25,25 | 25,27 | 24,77 | 25,02 | -0,95% | - |
| 13.01.2026 | 25,37 | 25,56 | 25,16 | 25,26 | -0,28% | - |
| 12.01.2026 | 24,99 | 25,51 | 24,79 | 25,33 | 1,28% | - |
| 09.01.2026 | 25,11 | 25,38 | 24,59 | 25,01 | 1,79% | - |
| 08.01.2026 | 24,58 | 24,68 | 24,29 | 24,57 | -0,36% | - |
| 07.01.2026 | 24,95 | 24,96 | 24,45 | 24,66 | -1,12% | - |
| 06.01.2026 | 24,88 | 24,96 | 24,74 | 24,94 | 0,48% | - |
| 05.01.2026 | 25,09 | 25,13 | 24,68 | 24,82 | -0,84% | - |
| 02.01.2026 | 24,97 | 25,08 | 24,59 | 25,03 | 0,89% | - |
| 30.12.2025 | 24,88 | 24,92 | 24,75 | 24,81 | -0,36% | - |
| 29.12.2025 | 24,98 | 24,99 | 24,74 | 24,90 | -0,08% | - |
| 23.12.2025 | 24,52 | 25,02 | 24,42 | 24,92 | 1,63% | - |
| 22.12.2025 | 24,40 | 24,56 | 24,24 | 24,52 | 0,41% | - |
| 19.12.2025 | 24,26 | 24,44 | 24,15 | 24,42 | 0,74% | - |
| 18.12.2025 | 24,05 | 24,32 | 23,87 | 24,24 | 0,92% | - |
| 17.12.2025 | 24,17 | 24,23 | 23,91 | 24,02 | -0,62% | - |
| 16.12.2025 | 24,06 | 24,26 | 24,01 | 24,17 | 0,33% | - |
| 15.12.2025 | 24,02 | 24,18 | 23,92 | 24,09 | 0,58% | - |
| 12.12.2025 | 24,32 | 24,46 | 23,83 | 23,95 | -1,44% | - |
| 11.12.2025 | 24,26 | 24,32 | 23,87 | 24,30 | -0,04% | - |
| 10.12.2025 | 24,01 | 24,34 | 23,84 | 24,31 | 1,17% | - |
| 09.12.2025 | 23,80 | 24,25 | 23,78 | 24,03 | 1,14% | - |
| 08.12.2025 | 23,80 | 23,97 | 23,75 | 23,76 | -0,25% | - |
| 05.12.2025 | 23,82 | 23,96 | 23,71 | 23,82 | 0,25% | - |
| 04.12.2025 | 23,87 | 24,00 | 23,66 | 23,76 | -0,29% | - |
| 03.12.2025 | 24,11 | 24,19 | 23,50 | 23,83 | -1,12% | - |
| 02.12.2025 | 24,21 | 24,33 | 23,90 | 24,10 | -0,58% | - |
| 01.12.2025 | 24,70 | 24,73 | 24,14 | 24,24 | -2,92% | - |
| 28.11.2025 | 24,96 | 25,05 | 24,75 | 24,97 | 0,04% | - |
| 27.11.2025 | 24,68 | 24,96 | 24,66 | 24,96 | 1,13% | - |
| 26.11.2025 | 24,80 | 24,86 | 23,99 | 24,68 | -0,28% | - |
| 25.11.2025 | 24,64 | 24,76 | 24,43 | 24,75 | 0,32% | - |
| 24.11.2025 | 24,60 | 24,83 | 24,55 | 24,67 | 0,94% | - |
| 21.11.2025 | 24,44 | 24,67 | 24,27 | 24,44 | -0,37% | - |
| 20.11.2025 | 24,44 | 25,04 | 24,41 | 24,53 | 0,62% | - |
| 19.11.2025 | 24,44 | 24,57 | 24,25 | 24,38 | -0,61% | - |
| 18.11.2025 | 24,50 | 24,66 | 24,31 | 24,53 | -1,17% | - |
| 17.11.2025 | 24,82 | 24,95 | 24,64 | 24,82 | 0,12% | - |
| 14.11.2025 | 25,50 | 25,52 | 24,38 | 24,79 | -2,59% | - |
| 13.11.2025 | 25,80 | 25,98 | 25,41 | 25,45 | -1,32% | - |
| 12.11.2025 | 25,76 | 26,00 | 25,59 | 25,79 | 0,19% | - |
| 11.11.2025 | 25,10 | 25,75 | 25,03 | 25,74 | 2,63% | - |
| 10.11.2025 | 24,84 | 25,08 | 24,84 | 25,08 | 1,95% | - |
| 07.11.2025 | 24,78 | 24,84 | 24,24 | 24,60 | -0,93% | - |
| 06.11.2025 | 25,32 | 25,33 | 24,71 | 24,83 | -2,05% | - |
| 05.11.2025 | 25,21 | 25,36 | 25,02 | 25,35 | 0,32% | - |
| 04.11.2025 | 25,46 | 25,46 | 24,77 | 25,27 | 0,20% | - |
| 03.11.2025 | 25,08 | 25,39 | 25,07 | 25,22 | 0,48% | - |
| 31.10.2025 | 25,49 | 25,87 | 25,00 | 25,10 | -1,65% | - |
| 30.10.2025 | 25,44 | 25,57 | 25,27 | 25,52 | 0,31% | - |
| 29.10.2025 | 25,54 | 25,75 | 25,34 | 25,44 | -0,43% | - |
| 28.10.2025 | 25,58 | 25,71 | 25,46 | 25,55 | -0,27% | - |
| 27.10.2025 | 25,57 | 25,73 | 25,44 | 25,62 | 0,35% | - |
| 24.10.2025 | 25,56 | 26,02 | 25,51 | 25,53 | -0,04% | - |
| 23.10.2025 | 25,44 | 25,73 | 25,30 | 25,54 | 0,95% | - |
| 22.10.2025 | 25,01 | 25,74 | 24,92 | 25,30 | 0,96% | - |
| 21.10.2025 | 26,21 | 26,22 | 24,19 | 25,06 | -4,50% | 444,00 |
| 20.10.2025 | 25,66 | 26,25 | 25,65 | 26,24 | 2,82% | - |
| 17.10.2025 | 25,86 | 25,94 | 25,04 | 25,52 | -1,77% | - |
| 16.10.2025 | 25,95 | 26,11 | 25,68 | 25,98 | 0,23% | - |
| 15.10.2025 | 26,33 | 26,48 | 25,80 | 25,92 | -1,37% | - |
| 14.10.2025 | 26,32 | 26,39 | 25,94 | 26,28 | -0,49% | - |
| 13.10.2025 | 25,75 | 26,42 | 25,68 | 26,41 | 3,00% | - |
| 10.10.2025 | 25,95 | 26,15 | 25,61 | 25,64 | -0,89% | - |
| 09.10.2025 | 25,70 | 25,97 | 25,68 | 25,87 | 0,70% | - |
| 08.10.2025 | 25,58 | 25,93 | 25,52 | 25,69 | 0,55% | - |
| 07.10.2025 | 25,58 | 25,99 | 25,49 | 25,55 | -0,27% | - |
| 06.10.2025 | 25,00 | 25,93 | 24,97 | 25,62 | 2,40% | 90,00 |
| 03.10.2025 | 24,45 | 25,21 | 24,44 | 25,02 | 2,21% | - |
| 02.10.2025 | 24,40 | 24,58 | 24,29 | 24,48 | 0,58% | - |
| 01.10.2025 | 24,72 | 24,74 | 24,23 | 24,34 | -1,54% | - |
| 30.09.2025 | 24,32 | 24,84 | 24,26 | 24,72 | 1,77% | - |
| 29.09.2025 | 24,24 | 24,45 | 24,22 | 24,29 | 0,37% | - |
| 26.09.2025 | 24,46 | 24,58 | 24,11 | 24,20 | -0,82% | - |
| 25.09.2025 | 24,29 | 24,65 | 24,25 | 24,40 | 0,54% | - |
| 24.09.2025 | 24,90 | 24,94 | 24,25 | 24,27 | -2,69% | - |
| 23.09.2025 | 24,88 | 24,99 | 24,63 | 24,94 | 0,48% | - |
| 22.09.2025 | 24,71 | 24,90 | 24,52 | 24,82 | 0,77% | - |
| 19.09.2025 | 24,98 | 25,02 | 24,55 | 24,63 | -1,56% | - |
| 18.09.2025 | 24,82 | 25,28 | 24,78 | 25,02 | 0,93% | - |
| 17.09.2025 | 24,80 | 25,09 | 24,73 | 24,79 | 0,08% | - |
| 16.09.2025 | 25,16 | 25,29 | 24,71 | 24,77 | -1,47% | - |
| 15.09.2025 | 25,10 | 25,40 | 24,96 | 25,14 | 0,48% | - |
| 12.09.2025 | 24,88 | 25,12 | 24,75 | 25,02 | -0,52% | - |
| 11.09.2025 | 25,38 | 25,46 | 25,14 | 25,15 | -0,83% | - |
| 10.09.2025 | 25,05 | 25,43 | 25,00 | 25,36 | 1,24% | - |
| 09.09.2025 | 25,00 | 25,07 | 24,98 | 25,05 | 0,16% | - |
| 08.09.2025 | 24,70 | 25,06 | 24,62 | 25,01 | 1,21% | - |
| 05.09.2025 | 24,76 | 25,03 | 24,52 | 24,71 | -0,08% | - |