16,305€
-0,05%
Echtzeit-Aktienkurs NORDEA BANK ABP
Bid:
Ask:
Aktienkurse zur NORDEA BANK ABP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 16,48 | 16,61 | 16,10 | 16,34 | 0,15% | 978,00 |
| 09.01.2026 | 16,34 | 16,48 | 16,01 | 16,31 | -0,11% | 570,00 |
| 08.01.2026 | 16,16 | 16,37 | 16,09 | 16,33 | 0,57% | - |
| 07.01.2026 | 16,26 | 16,53 | 16,21 | 16,24 | -0,18% | 2.611,00 |
| 06.01.2026 | 16,34 | 16,46 | 16,05 | 16,27 | -0,47% | 4.513,00 |
| 05.01.2026 | 16,44 | 16,48 | 16,26 | 16,35 | -0,61% | 3.632,00 |
| 02.01.2026 | 16,08 | 16,45 | 16,01 | 16,45 | 2,25% | 1.838,00 |
| 30.12.2025 | 15,89 | 16,09 | 15,89 | 16,08 | 1,20% | 190,00 |
| 29.12.2025 | 15,99 | 16,14 | 15,87 | 15,89 | -0,78% | 381,00 |
| 23.12.2025 | 15,84 | 16,06 | 15,82 | 16,02 | 1,10% | 1.543,00 |
| 22.12.2025 | 15,83 | 15,90 | 15,77 | 15,84 | 0,16% | 830,00 |
| 19.12.2025 | 15,63 | 15,87 | 15,59 | 15,82 | 1,22% | 2.654,00 |
| 18.12.2025 | 15,44 | 15,69 | 15,44 | 15,63 | 1,17% | 4,00 |
| 17.12.2025 | 15,53 | 15,63 | 15,38 | 15,45 | -0,10% | 86.860,00 |
| 16.12.2025 | 15,42 | 15,59 | 15,36 | 15,46 | 0,05% | 3.330,00 |
| 15.12.2025 | 15,46 | 15,56 | 15,38 | 15,46 | 0,26% | 1.180,00 |
| 12.12.2025 | 15,79 | 15,83 | 15,39 | 15,42 | -2,31% | 280,00 |
| 11.12.2025 | 15,55 | 15,79 | 15,41 | 15,78 | 1,40% | 3.100,00 |
| 10.12.2025 | 15,44 | 15,61 | 15,41 | 15,56 | 0,66% | 503,00 |
| 09.12.2025 | 15,47 | 15,58 | 15,41 | 15,46 | 0,02% | 730,00 |
| 08.12.2025 | 15,36 | 15,49 | 15,31 | 15,46 | 0,63% | 250,00 |
| 05.12.2025 | 15,40 | 15,55 | 15,35 | 15,36 | -0,16% | 1.420,00 |
| 04.12.2025 | 15,63 | 15,63 | 15,12 | 15,39 | -1,24% | 2.034,00 |
| 03.12.2025 | 15,58 | 15,69 | 15,44 | 15,58 | 0,00% | 602,00 |
| 02.12.2025 | 15,34 | 15,60 | 15,33 | 15,58 | 1,23% | 3,00 |
| 01.12.2025 | 15,30 | 15,45 | 15,18 | 15,39 | 0,29% | 374,00 |
| 28.11.2025 | 15,28 | 15,36 | 15,21 | 15,34 | 0,38% | 343,00 |
| 27.11.2025 | 15,28 | 15,32 | 15,15 | 15,29 | 0,18% | 2.732,00 |
| 26.11.2025 | 15,14 | 15,29 | 15,07 | 15,26 | 0,88% | 2.001,00 |
| 25.11.2025 | 14,88 | 15,15 | 14,85 | 15,13 | 1,56% | - |
| 24.11.2025 | 14,72 | 14,95 | 14,72 | 14,89 | 1,83% | 1.581,00 |
| 21.11.2025 | 14,50 | 14,73 | 14,40 | 14,63 | 0,91% | 6.364,00 |
| 20.11.2025 | 14,42 | 14,72 | 14,37 | 14,49 | 0,85% | 2.190,00 |
| 19.11.2025 | 14,48 | 14,52 | 14,30 | 14,37 | -0,83% | 1.125,00 |
| 18.11.2025 | 14,63 | 14,78 | 14,37 | 14,49 | -1,34% | 100,00 |
| 17.11.2025 | 14,97 | 15,02 | 14,66 | 14,69 | -1,84% | 557,00 |
| 14.11.2025 | 15,06 | 15,11 | 14,71 | 14,96 | -0,61% | 505,00 |
| 13.11.2025 | 15,19 | 15,34 | 15,00 | 15,06 | -0,68% | 30,00 |
| 12.11.2025 | 14,96 | 15,18 | 14,93 | 15,16 | 1,40% | 3.406,00 |
| 11.11.2025 | 14,64 | 14,98 | 14,62 | 14,95 | 2,01% | 111,00 |
| 10.11.2025 | 14,51 | 14,71 | 14,46 | 14,65 | 1,35% | 801,00 |
| 07.11.2025 | 14,51 | 14,61 | 14,34 | 14,46 | -0,41% | 980,00 |
| 06.11.2025 | 14,37 | 14,66 | 14,32 | 14,52 | 0,87% | 200,00 |
| 05.11.2025 | 14,69 | 14,94 | 14,15 | 14,39 | -2,36% | 1.573,00 |
| 04.11.2025 | 14,83 | 14,88 | 14,57 | 14,74 | -1,63% | 1.180,00 |
| 03.11.2025 | 14,87 | 15,06 | 14,82 | 14,99 | 0,79% | 185,00 |
| 31.10.2025 | 14,97 | 15,06 | 14,81 | 14,87 | -0,60% | 262,00 |
| 30.10.2025 | 14,89 | 14,99 | 14,78 | 14,96 | 0,35% | 201,00 |
| 29.10.2025 | 14,71 | 14,97 | 14,69 | 14,91 | 1,33% | 34,00 |
| 28.10.2025 | 14,68 | 14,82 | 14,65 | 14,71 | 0,07% | 11,00 |
| 27.10.2025 | 14,63 | 14,79 | 14,52 | 14,70 | 0,41% | 251,00 |
| 24.10.2025 | 14,70 | 14,77 | 14,43 | 14,64 | -0,36% | 741,00 |
| 23.10.2025 | 14,69 | 14,75 | 14,61 | 14,69 | -0,03% | 860,00 |
| 22.10.2025 | 14,61 | 14,72 | 14,57 | 14,70 | 0,34% | 200,00 |
| 21.10.2025 | 14,59 | 14,73 | 14,57 | 14,65 | 0,43% | 232,00 |
| 20.10.2025 | 14,49 | 14,60 | 14,33 | 14,59 | 0,79% | 224,00 |
| 17.10.2025 | 14,52 | 14,52 | 14,21 | 14,47 | -0,52% | 4.253,00 |
| 16.10.2025 | 14,16 | 14,67 | 14,15 | 14,55 | 2,77% | 2.878,00 |
| 15.10.2025 | 14,14 | 14,24 | 14,05 | 14,15 | 0,39% | 7.600,00 |
| 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 |