14,175€
0,55%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,14 | 14,24 | 14,11 | 14,20 | 0,74% | - |
| 14.10.2025 | 13,94 | 14,13 | 13,84 | 14,10 | 0,89% | 500,00 |
| 13.10.2025 | 14,02 | 14,06 | 13,80 | 13,97 | 0,54% | 350,00 |
| 10.10.2025 | 13,90 | 14,13 | 13,85 | 13,90 | 0,04% | 413,00 |
| 09.10.2025 | 13,91 | 13,93 | 13,83 | 13,89 | -0,18% | 1,00 |
| 08.10.2025 | 13,89 | 13,98 | 13,76 | 13,92 | 0,34% | 201,00 |
| 07.10.2025 | 13,96 | 14,02 | 13,87 | 13,87 | -0,63% | 4.141,00 |
| 06.10.2025 | 13,94 | 14,19 | 13,87 | 13,96 | 0,11% | 250,00 |
| 03.10.2025 | 13,95 | 14,05 | 13,90 | 13,94 | -0,18% | - |
| 02.10.2025 | 14,02 | 14,09 | 13,86 | 13,97 | -0,43% | 1.491,00 |
| 01.10.2025 | 13,99 | 14,03 | 13,81 | 14,03 | 0,11% | - |
| 30.09.2025 | 14,23 | 14,30 | 13,89 | 14,01 | -1,53% | 1.808,00 |
| 29.09.2025 | 14,25 | 14,41 | 14,15 | 14,23 | -0,09% | 1.501,00 |
| 26.09.2025 | 13,99 | 14,26 | 13,96 | 14,24 | 1,77% | 4.481,00 |
| 25.09.2025 | 14,11 | 14,12 | 13,78 | 14,00 | -0,89% | 516,00 |
| 24.09.2025 | 13,95 | 14,16 | 13,92 | 14,12 | 1,33% | 1.382,00 |
| 23.09.2025 | 13,76 | 13,99 | 13,70 | 13,94 | 1,29% | 466,00 |
| 22.09.2025 | 13,86 | 13,88 | 13,68 | 13,76 | -0,69% | 286,00 |
| 19.09.2025 | 13,66 | 13,91 | 13,62 | 13,85 | 1,39% | 71,00 |
| 18.09.2025 | 13,71 | 13,85 | 13,53 | 13,66 | -0,33% | 1.046,00 |
| 17.09.2025 | 13,81 | 13,83 | 13,64 | 13,71 | -0,74% | 2.188,00 |
| 16.09.2025 | 13,85 | 13,92 | 13,70 | 13,81 | -0,18% | 1.322,00 |
| 15.09.2025 | 13,84 | 14,04 | 13,69 | 13,84 | 0,82% | 5.221,00 |
| 12.09.2025 | 13,68 | 13,72 | 13,59 | 13,72 | 0,48% | 1,00 |
| 11.09.2025 | 13,64 | 13,71 | 13,59 | 13,66 | 0,50% | 51,00 |
| 10.09.2025 | 13,61 | 13,69 | 13,47 | 13,59 | -0,04% | 30,00 |
| 09.09.2025 | 13,51 | 13,68 | 13,47 | 13,60 | 1,06% | 87,00 |
| 08.09.2025 | 13,46 | 13,56 | 13,36 | 13,45 | 0,06% | 37,00 |
| 05.09.2025 | 13,49 | 13,52 | 13,31 | 13,45 | -0,30% | 371,00 |
| 04.09.2025 | 13,21 | 13,57 | 13,19 | 13,49 | 2,10% | 303,00 |
| 03.09.2025 | 13,35 | 13,35 | 13,14 | 13,21 | -1,03% | 1.652,00 |
| 02.09.2025 | 13,35 | 13,45 | 13,17 | 13,35 | -0,15% | 1.198,00 |
| 01.09.2025 | 13,05 | 13,40 | 13,05 | 13,37 | 2,37% | 2.728,00 |
| 29.08.2025 | 13,11 | 13,12 | 12,94 | 13,06 | -0,59% | 343,00 |
| 28.08.2025 | 13,26 | 13,29 | 13,10 | 13,13 | -0,92% | 2,00 |
| 27.08.2025 | 13,37 | 13,40 | 13,14 | 13,26 | -0,79% | 2,00 |
| 26.08.2025 | 13,34 | 13,37 | 13,08 | 13,36 | 0,19% | 1.177,00 |
| 25.08.2025 | 13,48 | 13,61 | 13,33 | 13,34 | -1,04% | 1.151,00 |
| 22.08.2025 | 13,30 | 13,52 | 13,28 | 13,48 | 1,30% | 516,00 |
| 21.08.2025 | 13,60 | 13,61 | 13,22 | 13,30 | -2,31% | 1.400,00 |
| 20.08.2025 | 13,45 | 13,68 | 13,43 | 13,62 | 1,26% | 5.877,00 |
| 19.08.2025 | 13,57 | 13,66 | 13,44 | 13,45 | -0,88% | 104,00 |
| 18.08.2025 | 13,68 | 13,81 | 13,51 | 13,57 | -0,80% | 2.880,00 |
| 15.08.2025 | 13,70 | 13,85 | 13,62 | 13,68 | -0,15% | 960,00 |
| 14.08.2025 | 13,36 | 13,74 | 13,33 | 13,70 | 2,41% | 492,00 |
| 13.08.2025 | 13,24 | 13,39 | 13,23 | 13,38 | 1,00% | 402,00 |
| 12.08.2025 | 13,17 | 13,27 | 13,11 | 13,24 | 0,72% | 1.644,00 |
| 11.08.2025 | 13,14 | 13,25 | 13,13 | 13,15 | 0,15% | 1.382,00 |
| 08.08.2025 | 13,01 | 13,15 | 12,97 | 13,13 | 1,04% | 296,00 |
| 07.08.2025 | 12,87 | 13,03 | 12,86 | 12,99 | 0,99% | 2.516,00 |
| 06.08.2025 | 12,84 | 12,92 | 12,84 | 12,87 | 0,37% | 101,00 |
| 05.08.2025 | 12,85 | 12,93 | 12,75 | 12,82 | -0,19% | 1,00 |
| 04.08.2025 | 12,60 | 12,89 | 12,60 | 12,84 | 1,88% | 1.251,00 |
| 01.08.2025 | 12,78 | 12,78 | 12,56 | 12,61 | -1,37% | 1.000,00 |
| 31.07.2025 | 12,83 | 12,93 | 12,75 | 12,78 | -0,33% | 120,00 |
| 30.07.2025 | 12,76 | 12,95 | 12,72 | 12,82 | 0,61% | 1.085,00 |
| 29.07.2025 | 12,67 | 12,86 | 12,64 | 12,75 | 0,61% | 453,00 |
| 28.07.2025 | 12,76 | 12,86 | 12,58 | 12,67 | -0,39% | 883,00 |
| 25.07.2025 | 12,66 | 12,72 | 12,57 | 12,72 | 0,53% | 600,00 |
| 24.07.2025 | 12,61 | 12,71 | 12,57 | 12,65 | 0,32% | 1,00 |
| 23.07.2025 | 12,26 | 12,62 | 12,26 | 12,61 | 2,90% | 3.199,00 |
| 22.07.2025 | 12,27 | 12,40 | 12,12 | 12,26 | -0,12% | 2.150,00 |
| 21.07.2025 | 12,18 | 12,36 | 12,15 | 12,27 | 0,80% | 6.127,00 |
| 18.07.2025 | 12,18 | 12,30 | 12,10 | 12,17 | -0,04% | 3.081,00 |
| 17.07.2025 | 12,66 | 12,75 | 11,97 | 12,18 | -3,75% | 7.986,00 |
| 16.07.2025 | 12,51 | 12,66 | 12,43 | 12,65 | 1,18% | 2.179,00 |
| 15.07.2025 | 12,66 | 12,73 | 12,49 | 12,51 | -1,22% | 1,00 |
| 14.07.2025 | 12,61 | 12,67 | 12,44 | 12,66 | -0,08% | 1.596,00 |
| 11.07.2025 | 12,94 | 12,95 | 12,63 | 12,67 | -2,24% | 9.804,00 |
| 10.07.2025 | 12,96 | 13,03 | 12,91 | 12,96 | -0,02% | 653,00 |
| 09.07.2025 | 12,73 | 12,96 | 12,70 | 12,96 | 1,77% | 1.500,00 |
| 08.07.2025 | 12,73 | 12,79 | 12,56 | 12,74 | 0,14% | 105,00 |
| 07.07.2025 | 12,58 | 12,79 | 12,52 | 12,72 | 1,31% | 1.475,00 |
| 04.07.2025 | 12,75 | 12,75 | 12,50 | 12,56 | -1,70% | 1.801,00 |
| 03.07.2025 | 12,55 | 12,77 | 12,52 | 12,77 | 1,94% | 8.512,00 |
| 02.07.2025 | 12,50 | 12,60 | 12,47 | 12,53 | 0,32% | - |
| 01.07.2025 | 12,63 | 12,63 | 12,37 | 12,49 | -1,09% | - |
| 30.06.2025 | 12,82 | 12,84 | 12,57 | 12,63 | -0,57% | - |
| 27.06.2025 | 12,55 | 12,80 | 12,48 | 12,70 | 1,22% | - |
| 26.06.2025 | 12,45 | 12,55 | 12,39 | 12,55 | 0,80% | - |
| 25.06.2025 | 12,53 | 12,55 | 12,40 | 12,45 | -0,66% | - |
| 24.06.2025 | 12,27 | 12,53 | 12,27 | 12,53 | 2,62% | 2.180,00 |
| 23.06.2025 | 12,32 | 12,32 | 12,08 | 12,21 | -1,09% | 1.050,00 |
| 20.06.2025 | 12,31 | 12,43 | 12,28 | 12,35 | 0,22% | 2.070,00 |
| 19.06.2025 | 12,47 | 12,48 | 12,07 | 12,32 | -1,34% | 1.270,00 |
| 18.06.2025 | 12,44 | 12,61 | 12,37 | 12,49 | 0,44% | 560,00 |
| 17.06.2025 | 12,63 | 12,63 | 12,37 | 12,43 | -1,51% | 750,00 |
| 16.06.2025 | 12,46 | 12,65 | 12,44 | 12,62 | 1,28% | 300,00 |
| 13.06.2025 | 12,74 | 12,74 | 12,37 | 12,46 | -2,20% | 2.000,00 |
| 12.06.2025 | 12,51 | 12,74 | 12,40 | 12,74 | 1,82% | - |
| 11.06.2025 | 12,56 | 12,69 | 12,47 | 12,51 | -0,66% | 230,00 |
| 10.06.2025 | 12,66 | 12,75 | 12,55 | 12,60 | -0,59% | 785,00 |
| 09.06.2025 | 12,69 | 12,73 | 12,59 | 12,67 | -0,31% | 2.500,00 |
| 06.06.2025 | 12,67 | 12,72 | 12,61 | 12,71 | 0,36% | 4.000,00 |
| 05.06.2025 | 12,79 | 12,80 | 12,59 | 12,67 | -1,02% | - |
| 04.06.2025 | 12,64 | 12,82 | 12,64 | 12,80 | 1,19% | 420,00 |
| 03.06.2025 | 12,85 | 12,93 | 12,59 | 12,65 | -1,71% | 630,00 |
| 02.06.2025 | 12,79 | 12,87 | 12,68 | 12,87 | 0,63% | 510,00 |
| 30.05.2025 | 12,81 | 12,90 | 12,67 | 12,79 | -0,20% | 138,00 |
| 29.05.2025 | 12,69 | 12,92 | 12,69 | 12,81 | 1,24% | 1.500,00 |