22,620€
0,18%
Echtzeit-Aktienkurs Nordnet AB
Bid:
Ask:
Aktienkurse zur Nordnet AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 22,70 | 22,76 | 22,54 | 22,61 | 0,13% | - |
| 19.06.2025 | 22,36 | 22,63 | 22,16 | 22,58 | 0,71% | - |
| 18.06.2025 | 22,34 | 22,53 | 22,27 | 22,42 | 0,54% | - |
| 17.06.2025 | 22,58 | 22,62 | 22,28 | 22,30 | -1,59% | - |
| 16.06.2025 | 22,56 | 22,75 | 22,48 | 22,66 | 0,62% | - |
| 13.06.2025 | 22,72 | 22,76 | 22,43 | 22,52 | -1,75% | - |
| 12.06.2025 | 22,78 | 23,12 | 22,69 | 22,92 | 0,44% | - |
| 11.06.2025 | 22,70 | 23,04 | 22,66 | 22,82 | 0,53% | - |
| 10.06.2025 | 22,76 | 22,92 | 22,64 | 22,70 | -0,18% | - |
| 09.06.2025 | 22,74 | 22,96 | 22,65 | 22,74 | -0,09% | - |
| 06.06.2025 | 22,78 | 22,82 | 22,72 | 22,76 | 0,09% | - |
| 05.06.2025 | 22,78 | 22,98 | 22,67 | 22,74 | -0,26% | - |
| 04.06.2025 | 22,90 | 23,31 | 22,43 | 22,80 | -0,26% | - |
| 03.06.2025 | 23,92 | 23,95 | 22,68 | 22,86 | -4,43% | - |
| 02.06.2025 | 23,70 | 24,14 | 23,61 | 23,92 | 0,67% | - |
| 30.05.2025 | 23,67 | 24,08 | 23,60 | 23,76 | 0,47% | - |
| 29.05.2025 | 23,72 | 25,11 | 23,51 | 23,65 | 0,13% | - |
| 28.05.2025 | 23,75 | 23,82 | 23,51 | 23,62 | -0,63% | - |
| 27.05.2025 | 24,32 | 24,45 | 23,69 | 23,77 | -2,26% | - |
| 26.05.2025 | 24,17 | 24,52 | 24,12 | 24,32 | 1,54% | - |
| 23.05.2025 | 24,15 | 24,50 | 23,59 | 23,95 | -0,83% | - |
| 22.05.2025 | 24,49 | 24,70 | 24,08 | 24,15 | -1,31% | - |
| 21.05.2025 | 24,87 | 24,94 | 24,36 | 24,47 | -1,69% | - |
| 20.05.2025 | 25,07 | 25,20 | 24,85 | 24,89 | -0,88% | - |
| 19.05.2025 | 24,78 | 25,17 | 24,68 | 25,11 | 0,97% | - |
| 16.05.2025 | 24,95 | 25,31 | 24,84 | 24,87 | -0,24% | - |
| 15.05.2025 | 24,43 | 24,93 | 24,35 | 24,93 | 1,88% | - |
| 14.05.2025 | 24,35 | 24,62 | 24,31 | 24,47 | 0,49% | - |
| 13.05.2025 | 24,69 | 24,75 | 24,16 | 24,35 | -1,54% | - |
| 12.05.2025 | 24,07 | 24,75 | 23,96 | 24,73 | 3,60% | - |
| 09.05.2025 | 24,45 | 24,55 | 23,80 | 23,87 | -2,13% | - |
| 08.05.2025 | 24,45 | 24,64 | 24,29 | 24,39 | 0,00% | - |
| 07.05.2025 | 24,11 | 24,43 | 23,85 | 24,39 | 1,58% | - |
| 06.05.2025 | 24,19 | 24,31 | 23,88 | 24,01 | -0,99% | - |
| 05.05.2025 | 24,17 | 24,45 | 24,08 | 24,25 | 0,08% | - |
| 02.05.2025 | 23,32 | 24,27 | 23,18 | 24,23 | 4,48% | - |
| 30.04.2025 | 23,21 | 23,61 | 22,91 | 23,19 | -0,34% | - |
| 29.04.2025 | 23,59 | 23,65 | 22,60 | 23,27 | -1,52% | - |
| 28.04.2025 | 23,61 | 23,84 | 23,53 | 23,63 | -0,34% | - |
| 25.04.2025 | 23,51 | 23,81 | 23,33 | 23,71 | 1,11% | - |
| 24.04.2025 | 23,25 | 23,65 | 22,75 | 23,45 | 0,77% | - |
| 23.04.2025 | 23,59 | 23,69 | 22,92 | 23,27 | -0,09% | - |
| 22.04.2025 | 23,03 | 23,41 | 22,66 | 23,29 | 0,52% | - |
| 17.04.2025 | 22,89 | 23,29 | 22,62 | 23,17 | 1,94% | - |
| 16.04.2025 | 22,73 | 23,04 | 22,42 | 22,73 | -1,04% | - |
| 15.04.2025 | 22,23 | 23,10 | 22,23 | 22,97 | 3,33% | - |
| 14.04.2025 | 21,73 | 22,43 | 21,73 | 22,23 | 2,68% | - |
| 11.04.2025 | 21,43 | 21,71 | 20,74 | 21,65 | 1,69% | - |
| 10.04.2025 | 21,05 | 22,46 | 20,99 | 21,29 | 0,47% | - |
| 09.04.2025 | 20,81 | 21,71 | 19,90 | 21,19 | 1,15% | - |
| 08.04.2025 | 20,57 | 21,57 | 20,50 | 20,95 | 2,85% | - |
| 07.04.2025 | 20,01 | 21,41 | 18,61 | 20,37 | -0,78% | - |
| 04.04.2025 | 22,33 | 22,43 | 20,09 | 20,53 | -7,98% | - |
| 03.04.2025 | 22,31 | 23,24 | 22,28 | 22,31 | -2,11% | - |
| 02.04.2025 | 22,21 | 22,81 | 21,91 | 22,79 | 2,52% | - |
| 01.04.2025 | 21,47 | 22,34 | 21,45 | 22,23 | 3,35% | - |
| 31.03.2025 | 21,47 | 21,65 | 21,25 | 21,51 | -0,46% | - |
| 28.03.2025 | 21,73 | 21,81 | 21,47 | 21,61 | -0,83% | - |
| 27.03.2025 | 21,97 | 21,97 | 21,45 | 21,79 | -1,00% | - |
| 26.03.2025 | 22,72 | 22,77 | 21,94 | 22,01 | -3,17% | - |
| 25.03.2025 | 22,22 | 22,75 | 22,02 | 22,73 | 2,25% | - |
| 24.03.2025 | 21,93 | 22,25 | 21,74 | 22,23 | 1,93% | - |
| 21.03.2025 | 21,83 | 21,92 | 21,66 | 21,81 | -0,09% | - |
| 20.03.2025 | 21,97 | 22,10 | 21,48 | 21,83 | -0,82% | - |
| 19.03.2025 | 21,83 | 22,03 | 21,58 | 22,01 | 0,73% | - |
| 18.03.2025 | 21,92 | 22,06 | 21,63 | 21,85 | -0,18% | - |
| 17.03.2025 | 21,93 | 22,16 | 21,71 | 21,89 | -0,36% | - |
| 14.03.2025 | 20,93 | 22,01 | 20,87 | 21,97 | 5,17% | - |
| 13.03.2025 | 21,09 | 21,16 | 20,79 | 20,89 | -0,95% | - |
| 12.03.2025 | 21,03 | 21,32 | 20,87 | 21,09 | 0,29% | - |
| 11.03.2025 | 21,25 | 21,37 | 20,87 | 21,03 | -0,66% | - |
| 10.03.2025 | 21,75 | 21,88 | 21,12 | 21,17 | -2,85% | - |
| 07.03.2025 | 21,67 | 21,88 | 21,35 | 21,79 | 0,37% | - |
| 06.03.2025 | 21,77 | 22,05 | 21,37 | 21,71 | -0,09% | - |
| 05.03.2025 | 21,33 | 21,89 | 21,29 | 21,73 | 2,07% | - |
| 04.03.2025 | 22,25 | 22,25 | 21,25 | 21,29 | -4,40% | - |
| 03.03.2025 | 21,77 | 22,29 | 21,75 | 22,27 | 2,20% | - |
| 28.02.2025 | 22,01 | 22,03 | 21,63 | 21,79 | -1,00% | - |
| 27.02.2025 | 22,09 | 22,19 | 21,78 | 22,01 | -0,27% | - |
| 26.02.2025 | 21,67 | 22,16 | 21,67 | 22,07 | 1,85% | - |
| 25.02.2025 | 21,99 | 22,14 | 21,67 | 21,67 | -1,37% | - |
| 24.02.2025 | 22,19 | 22,45 | 21,85 | 21,97 | -0,99% | - |
| 21.02.2025 | 22,29 | 22,54 | 22,17 | 22,19 | -0,27% | - |
| 20.02.2025 | 22,53 | 22,61 | 22,11 | 22,25 | -1,16% | - |
| 19.02.2025 | 22,79 | 23,00 | 22,31 | 22,51 | -1,23% | - |
| 18.02.2025 | 22,87 | 22,87 | 22,61 | 22,79 | -0,35% | - |
| 17.02.2025 | 22,61 | 22,89 | 22,59 | 22,87 | 1,15% | - |
| 14.02.2025 | 22,07 | 22,69 | 22,07 | 22,61 | 2,45% | - |
| 13.02.2025 | 22,01 | 22,30 | 21,99 | 22,07 | 0,27% | - |
| 12.02.2025 | 22,23 | 22,34 | 21,85 | 22,01 | -1,08% | - |
| 11.02.2025 | 23,57 | 23,70 | 21,87 | 22,25 | -5,68% | - |
| 10.02.2025 | 23,39 | 23,66 | 23,37 | 23,59 | 0,94% | - |
| 07.02.2025 | 23,73 | 23,77 | 23,35 | 23,37 | -1,52% | - |
| 06.02.2025 | 23,39 | 23,94 | 23,35 | 23,73 | 1,80% | - |
| 05.02.2025 | 23,23 | 23,55 | 23,17 | 23,31 | 0,34% | - |
| 04.02.2025 | 22,93 | 23,25 | 22,67 | 23,23 | 1,22% | - |
| 03.02.2025 | 22,91 | 22,95 | 22,08 | 22,95 | 0,17% | - |
| 31.01.2025 | 23,15 | 23,21 | 22,88 | 22,91 | -0,95% | - |
| 30.01.2025 | 22,65 | 23,57 | 22,63 | 23,13 | 2,12% | - |
| 29.01.2025 | 22,23 | 22,81 | 22,21 | 22,65 | 1,89% | - |