29,860€
1,32%
Echtzeit-Aktienkurs NORDNET AB (PUBL)
Bid:
Ask:
Aktienkurse zur NORDNET AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 31,59 | 31,59 | 29,89 | 30,64 | -2,73% | - |
| 20.04.2026 | 31,65 | 31,89 | 31,09 | 31,50 | -0,91% | - |
| 17.04.2026 | 31,38 | 32,35 | 31,23 | 31,79 | 1,60% | - |
| 16.04.2026 | 32,06 | 32,32 | 31,21 | 31,29 | -2,16% | - |
| 15.04.2026 | 31,75 | 32,46 | 31,59 | 31,98 | 0,63% | - |
| 14.04.2026 | 31,53 | 32,14 | 31,13 | 31,78 | 0,95% | - |
| 13.04.2026 | 29,99 | 31,54 | 29,81 | 31,48 | 3,96% | - |
| 10.04.2026 | 30,53 | 31,13 | 30,11 | 30,28 | -0,75% | - |
| 09.04.2026 | 29,48 | 30,59 | 29,33 | 30,51 | 3,21% | - |
| 08.04.2026 | 29,72 | 29,80 | 28,93 | 29,56 | 4,56% | - |
| 07.04.2026 | 28,33 | 28,69 | 27,74 | 28,27 | -0,39% | - |
| 02.04.2026 | 27,87 | 28,44 | 27,82 | 28,38 | -0,63% | - |
| 01.04.2026 | 28,29 | 28,92 | 28,08 | 28,56 | 1,38% | - |
| 31.03.2026 | 27,73 | 28,34 | 27,34 | 28,17 | 3,83% | - |
| 30.03.2026 | 26,56 | 27,73 | 26,37 | 27,13 | 2,22% | - |
| 27.03.2026 | 27,17 | 27,36 | 26,51 | 26,54 | -2,43% | - |
| 26.03.2026 | 27,40 | 27,50 | 26,80 | 27,20 | -1,05% | - |
| 25.03.2026 | 26,71 | 27,75 | 26,61 | 27,49 | 4,17% | - |
| 24.03.2026 | 26,44 | 26,64 | 25,88 | 26,39 | -0,53% | - |
| 23.03.2026 | 26,01 | 27,23 | 25,31 | 26,53 | 0,68% | - |
| 20.03.2026 | 27,52 | 27,81 | 26,20 | 26,35 | -4,43% | - |
| 19.03.2026 | 27,67 | 27,97 | 27,12 | 27,57 | -0,65% | - |
| 18.03.2026 | 28,43 | 28,66 | 27,69 | 27,75 | -1,32% | - |
| 17.03.2026 | 27,50 | 28,41 | 27,31 | 28,12 | 1,92% | - |
| 16.03.2026 | 27,41 | 27,77 | 26,72 | 27,59 | 1,92% | - |
| 13.03.2026 | 26,94 | 27,71 | 26,78 | 27,07 | 0,41% | - |
| 12.03.2026 | 27,46 | 27,69 | 26,75 | 26,96 | -2,92% | - |
| 11.03.2026 | 28,10 | 28,19 | 27,45 | 27,77 | -1,07% | - |
| 10.03.2026 | 27,57 | 28,48 | 27,55 | 28,07 | 1,70% | - |
| 09.03.2026 | 26,23 | 27,74 | 26,12 | 27,60 | 1,81% | - |
| 06.03.2026 | 27,00 | 27,38 | 26,52 | 27,11 | 0,56% | - |
| 05.03.2026 | 26,83 | 27,40 | 26,71 | 26,96 | -0,30% | - |
| 04.03.2026 | 26,48 | 27,13 | 26,27 | 27,04 | 1,43% | - |
| 03.03.2026 | 26,34 | 26,72 | 25,68 | 26,66 | 0,34% | - |
| 02.03.2026 | 26,33 | 26,75 | 26,13 | 26,57 | -0,49% | - |
| 27.02.2026 | 26,82 | 27,05 | 26,67 | 26,70 | -0,63% | - |
| 26.02.2026 | 26,68 | 26,87 | 26,31 | 26,87 | 0,56% | - |
| 25.02.2026 | 26,48 | 27,02 | 26,48 | 26,72 | 0,91% | - |
| 24.02.2026 | 26,80 | 26,85 | 26,12 | 26,48 | -1,01% | - |
| 23.02.2026 | 27,63 | 27,80 | 26,63 | 26,75 | -3,50% | 44,00 |
| 20.02.2026 | 27,56 | 27,85 | 27,51 | 27,72 | 0,95% | - |
| 19.02.2026 | 27,60 | 27,74 | 27,39 | 27,46 | -0,51% | - |
| 18.02.2026 | 27,52 | 27,91 | 27,39 | 27,60 | 0,73% | - |
| 17.02.2026 | 27,58 | 27,66 | 27,30 | 27,40 | -1,01% | - |
| 16.02.2026 | 27,89 | 28,21 | 27,54 | 27,68 | -0,75% | - |
| 13.02.2026 | 27,65 | 28,04 | 27,59 | 27,89 | 0,43% | - |
| 12.02.2026 | 28,07 | 28,41 | 27,64 | 27,77 | -1,00% | - |
| 11.02.2026 | 28,73 | 28,78 | 27,32 | 28,05 | -2,37% | - |
| 10.02.2026 | 28,54 | 28,95 | 28,42 | 28,73 | 0,45% | 44,00 |
| 09.02.2026 | 28,30 | 28,61 | 28,18 | 28,60 | 1,42% | - |
| 06.02.2026 | 27,90 | 28,25 | 27,62 | 28,20 | 0,75% | - |
| 05.02.2026 | 28,58 | 28,86 | 27,82 | 27,99 | -1,82% | - |
| 04.02.2026 | 28,53 | 28,73 | 28,27 | 28,51 | 0,53% | - |
| 03.02.2026 | 28,51 | 28,86 | 28,03 | 28,36 | 1,11% | - |
| 02.02.2026 | 27,05 | 28,17 | 26,93 | 28,05 | 2,82% | - |
| 30.01.2026 | 27,97 | 28,03 | 27,25 | 27,28 | -2,61% | - |
| 29.01.2026 | 27,89 | 28,46 | 27,60 | 28,01 | 1,12% | - |
| 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% | - |