30,630€
-2,27%
Echtzeit-Aktienkurs NORDNET AB (PUBL)
Bid:
Ask:
Aktienkurse zur NORDNET AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 31,23 | 31,33 | 30,49 | 30,63 | -2,27% | - |
| 08.09.2026 | 31,42 | 31,83 | 31,31 | 31,34 | -0,48% | - |
| 07.09.2026 | 31,83 | 31,83 | 31,47 | 31,49 | -1,50% | - |
| 04.09.2026 | 32,42 | 32,52 | 31,59 | 31,97 | -1,36% | - |
| 03.09.2026 | 31,42 | 32,52 | 31,35 | 32,41 | 3,32% | - |
| 02.09.2026 | 32,13 | 32,18 | 30,91 | 31,37 | -2,37% | - |
| 01.09.2026 | 32,42 | 32,71 | 32,08 | 32,13 | -0,50% | - |
| 31.08.2026 | 32,90 | 33,15 | 32,28 | 32,29 | -1,94% | - |
| 28.08.2026 | 32,81 | 33,09 | 32,66 | 32,93 | 0,55% | - |
| 27.08.2026 | 32,93 | 32,98 | 32,55 | 32,75 | -0,15% | - |
| 26.08.2026 | 33,09 | 33,46 | 32,71 | 32,80 | -0,73% | - |
| 25.08.2026 | 33,25 | 33,44 | 33,01 | 33,04 | -0,36% | - |
| 24.08.2026 | 33,30 | 33,47 | 33,07 | 33,16 | -0,69% | - |
| 21.08.2026 | 32,73 | 33,51 | 32,68 | 33,39 | 2,33% | - |
| 20.08.2026 | 32,51 | 32,75 | 32,31 | 32,63 | 0,28% | - |
| 19.08.2026 | 32,95 | 33,09 | 32,49 | 32,54 | -1,57% | - |
| 18.08.2026 | 33,31 | 33,46 | 32,85 | 33,06 | -1,08% | - |
| 17.08.2026 | 33,18 | 33,77 | 32,94 | 33,42 | 0,94% | - |
| 14.08.2026 | 32,62 | 33,22 | 32,60 | 33,11 | 1,56% | - |
| 13.08.2026 | 32,34 | 32,66 | 32,34 | 32,60 | 1,05% | - |
| 12.08.2026 | 32,30 | 32,49 | 32,19 | 32,26 | -0,06% | - |
| 11.08.2026 | 32,56 | 32,56 | 32,19 | 32,28 | -0,71% | - |
| 10.08.2026 | 32,53 | 32,70 | 32,30 | 32,51 | -0,28% | - |
| 07.08.2026 | 32,59 | 32,89 | 32,07 | 32,60 | -0,09% | - |
| 06.08.2026 | 32,96 | 33,10 | 32,41 | 32,63 | -1,00% | - |
| 05.08.2026 | 32,82 | 33,07 | 32,48 | 32,96 | 0,61% | - |
| 04.08.2026 | 32,85 | 33,20 | 32,64 | 32,76 | -0,06% | - |
| 03.08.2026 | 33,60 | 33,62 | 32,65 | 32,78 | -1,68% | - |
| 31.07.2026 | 33,69 | 33,72 | 33,07 | 33,34 | -0,80% | - |
| 30.07.2026 | 32,74 | 33,62 | 32,65 | 33,61 | 1,91% | - |
| 29.07.2026 | 33,05 | 33,41 | 32,61 | 32,98 | -0,54% | - |
| 28.07.2026 | 33,00 | 33,20 | 32,42 | 33,16 | 0,15% | - |
| 27.07.2026 | 33,45 | 33,64 | 32,97 | 33,11 | 0,24% | - |
| 24.07.2026 | 32,47 | 33,20 | 32,38 | 33,03 | 1,47% | - |
| 23.07.2026 | 33,17 | 33,22 | 32,21 | 32,55 | -2,02% | - |
| 22.07.2026 | 33,22 | 33,57 | 33,09 | 33,22 | -0,06% | - |
| 21.07.2026 | 33,01 | 33,25 | 32,71 | 33,24 | 0,97% | - |
| 20.07.2026 | 33,27 | 33,30 | 32,86 | 32,92 | -1,17% | - |
| 17.07.2026 | 33,33 | 34,33 | 32,71 | 33,31 | -0,21% | - |
| 16.07.2026 | 33,57 | 33,74 | 33,08 | 33,38 | -0,68% | - |
| 15.07.2026 | 33,86 | 33,86 | 33,32 | 33,61 | -0,33% | - |
| 14.07.2026 | 32,78 | 33,93 | 32,71 | 33,72 | 2,77% | - |
| 13.07.2026 | 33,00 | 33,19 | 32,59 | 32,81 | -1,59% | - |
| 10.07.2026 | 33,40 | 33,48 | 32,67 | 33,34 | -0,42% | - |
| 09.07.2026 | 33,20 | 33,53 | 32,78 | 33,48 | 1,33% | - |
| 08.07.2026 | 33,30 | 33,49 | 32,24 | 33,04 | -1,08% | - |
| 07.07.2026 | 34,01 | 34,07 | 33,24 | 33,40 | -2,25% | - |
| 06.07.2026 | 33,44 | 34,20 | 33,35 | 34,17 | 2,31% | - |
| 03.07.2026 | 33,44 | 33,53 | 33,08 | 33,40 | 0,69% | - |
| 02.07.2026 | 32,85 | 33,36 | 32,63 | 33,17 | 1,10% | - |
| 01.07.2026 | 33,31 | 33,33 | 32,75 | 32,81 | -1,59% | - |
| 30.06.2026 | 33,00 | 33,45 | 32,94 | 33,34 | 1,28% | - |
| 29.06.2026 | 32,59 | 33,34 | 32,36 | 32,92 | 1,45% | - |
| 26.06.2026 | 31,97 | 32,77 | 31,97 | 32,45 | 0,71% | - |
| 25.06.2026 | 32,00 | 32,56 | 31,94 | 32,22 | 1,61% | - |
| 24.06.2026 | 32,20 | 32,27 | 31,53 | 31,71 | -1,74% | - |
| 23.06.2026 | 32,06 | 32,31 | 31,76 | 32,27 | -0,03% | 7,00 |
| 22.06.2026 | 31,85 | 32,44 | 31,81 | 32,28 | 1,48% | - |
| 19.06.2026 | 31,91 | 32,06 | 31,81 | 31,81 | -0,93% | - |
| 18.06.2026 | 31,97 | 32,42 | 31,61 | 32,11 | 1,07% | 438,00 |
| 17.06.2026 | 32,28 | 32,50 | 31,53 | 31,77 | -2,61% | - |
| 16.06.2026 | 32,65 | 33,18 | 32,59 | 32,62 | -0,03% | - |
| 15.06.2026 | 33,51 | 33,53 | 32,47 | 32,63 | -0,91% | 7,00 |
| 12.06.2026 | 31,81 | 33,23 | 31,77 | 32,93 | 5,11% | 438,00 |
| 11.06.2026 | 30,98 | 31,55 | 30,80 | 31,33 | 0,61% | - |
| 10.06.2026 | 31,35 | 31,42 | 30,44 | 31,14 | -0,76% | - |
| 09.06.2026 | 31,81 | 32,17 | 30,92 | 31,38 | -1,54% | - |
| 08.06.2026 | 31,20 | 32,05 | 31,04 | 31,87 | 2,41% | - |
| 05.06.2026 | 30,72 | 32,16 | 30,71 | 31,12 | 1,70% | - |
| 04.06.2026 | 29,30 | 30,63 | 29,16 | 30,60 | 1,86% | - |
| 03.06.2026 | 29,53 | 30,33 | 29,23 | 30,04 | 1,66% | - |
| 02.06.2026 | 29,64 | 29,86 | 29,24 | 29,55 | -0,34% | - |
| 01.06.2026 | 29,92 | 29,96 | 29,14 | 29,65 | -0,84% | - |
| 29.05.2026 | 29,46 | 30,48 | 29,45 | 29,90 | 1,46% | - |
| 28.05.2026 | 29,95 | 29,96 | 29,19 | 29,47 | -1,90% | - |
| 27.05.2026 | 30,16 | 30,45 | 29,86 | 30,04 | -0,13% | - |
| 26.05.2026 | 30,22 | 30,37 | 29,79 | 30,08 | -0,59% | - |
| 25.05.2026 | 30,05 | 30,33 | 29,72 | 30,26 | 2,16% | - |
| 22.05.2026 | 29,27 | 30,02 | 29,08 | 29,62 | 1,23% | - |
| 21.05.2026 | 29,00 | 29,44 | 28,76 | 29,26 | 0,72% | - |
| 20.05.2026 | 28,01 | 29,50 | 27,91 | 29,05 | 3,57% | - |
| 19.05.2026 | 27,89 | 28,41 | 27,75 | 28,05 | 0,83% | - |
| 18.05.2026 | 27,26 | 27,99 | 27,01 | 27,82 | 1,61% | - |
| 15.05.2026 | 27,54 | 28,06 | 27,15 | 27,38 | -2,42% | - |
| 14.05.2026 | 27,90 | 28,11 | 27,85 | 28,06 | 0,79% | - |
| 13.05.2026 | 27,96 | 28,16 | 27,31 | 27,84 | -0,11% | - |
| 12.05.2026 | 28,06 | 28,25 | 27,47 | 27,87 | -1,03% | - |
| 11.05.2026 | 28,19 | 28,50 | 27,82 | 28,16 | -0,42% | - |
| 08.05.2026 | 28,59 | 28,84 | 27,99 | 28,28 | -1,12% | - |
| 07.05.2026 | 29,12 | 29,34 | 28,51 | 28,60 | -1,79% | - |
| 06.05.2026 | 29,09 | 29,99 | 28,74 | 29,12 | 0,90% | - |
| 05.05.2026 | 27,85 | 28,96 | 27,80 | 28,86 | 4,00% | - |
| 04.05.2026 | 28,45 | 28,51 | 27,52 | 27,75 | -2,36% | - |
| 30.04.2026 | 27,56 | 28,43 | 27,53 | 28,42 | 2,60% | - |
| 29.04.2026 | 28,48 | 28,51 | 27,60 | 27,70 | -2,40% | - |
| 28.04.2026 | 27,67 | 28,87 | 27,42 | 28,38 | -0,77% | - |
| 27.04.2026 | 28,83 | 28,95 | 28,06 | 28,60 | -1,04% | - |
| 24.04.2026 | 29,25 | 29,28 | 28,38 | 28,90 | -0,82% | - |
| 23.04.2026 | 30,28 | 30,64 | 28,82 | 29,14 | -4,33% | - |
| 22.04.2026 | 30,57 | 31,05 | 30,18 | 30,46 | -0,59% | - |