11,665€
-2,20%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 11,93 | 12,01 | 11,64 | 11,76 | -1,43% | 200,00 |
| 01.04.2025 | 11,91 | 11,97 | 11,68 | 11,93 | 0,06% | 1.377,00 |
| 31.03.2025 | 11,96 | 12,08 | 11,63 | 11,92 | -0,65% | 1.390,00 |
| 28.03.2025 | 12,11 | 12,12 | 11,86 | 12,00 | -1,05% | 1.740,00 |
| 27.03.2025 | 12,15 | 12,20 | 11,93 | 12,13 | -0,19% | 796,00 |
| 26.03.2025 | 12,30 | 12,38 | 12,11 | 12,15 | -1,68% | 150,00 |
| 25.03.2025 | 12,02 | 12,36 | 11,99 | 12,36 | 2,83% | 3.730,00 |
| 24.03.2025 | 12,07 | 12,22 | 11,88 | 12,02 | -0,50% | 2.300,00 |
| 21.03.2025 | 12,83 | 12,86 | 11,93 | 12,08 | -6,01% | 13.368,00 |
| 20.03.2025 | 13,13 | 13,18 | 12,72 | 12,85 | -2,50% | 3.885,00 |
| 19.03.2025 | 13,18 | 13,28 | 12,99 | 13,18 | -0,04% | 2.309,00 |
| 18.03.2025 | 13,18 | 13,20 | 13,01 | 13,18 | 0,00% | 1.505,00 |
| 17.03.2025 | 13,10 | 13,26 | 12,93 | 13,18 | 0,61% | 3.723,00 |
| 14.03.2025 | 13,01 | 13,25 | 12,84 | 13,10 | 1,10% | 1.000,00 |
| 13.03.2025 | 12,96 | 12,97 | 12,80 | 12,96 | -0,06% | 550,00 |
| 12.03.2025 | 13,10 | 13,26 | 12,79 | 12,97 | -1,03% | 400,00 |
| 11.03.2025 | 13,05 | 13,29 | 12,83 | 13,10 | 0,40% | 4.068,00 |
| 10.03.2025 | 13,22 | 13,36 | 12,92 | 13,05 | -1,32% | 6.490,00 |
| 07.03.2025 | 13,04 | 13,54 | 12,98 | 13,23 | 1,36% | 17.670,00 |
| 06.03.2025 | 12,89 | 13,11 | 12,88 | 13,05 | 1,20% | 3.590,00 |
| 05.03.2025 | 12,54 | 12,92 | 12,54 | 12,89 | 2,71% | 3.670,00 |
| 04.03.2025 | 12,82 | 12,85 | 12,32 | 12,55 | -2,05% | 2.155,00 |
| 03.03.2025 | 12,76 | 12,90 | 12,54 | 12,82 | 0,69% | 3.176,00 |
| 28.02.2025 | 12,65 | 12,74 | 12,55 | 12,73 | 0,65% | 4.849,00 |
| 27.02.2025 | 12,72 | 12,77 | 12,54 | 12,65 | -0,55% | 1.149,00 |
| 26.02.2025 | 12,64 | 12,85 | 12,60 | 12,72 | 0,59% | 3.393,00 |
| 25.02.2025 | 12,44 | 12,74 | 12,28 | 12,64 | 1,59% | 460,00 |
| 24.02.2025 | 12,58 | 12,59 | 12,31 | 12,44 | -0,36% | 732,00 |
| 21.02.2025 | 12,37 | 12,50 | 12,18 | 12,49 | 1,22% | 6.358,00 |
| 20.02.2025 | 12,03 | 12,35 | 12,03 | 12,34 | 2,88% | 46.175,00 |
| 19.02.2025 | 12,23 | 12,29 | 11,79 | 11,99 | -1,88% | 17.260,00 |
| 18.02.2025 | 12,20 | 12,27 | 12,12 | 12,22 | 0,25% | 1.150,00 |
| 17.02.2025 | 11,82 | 12,24 | 11,82 | 12,19 | 3,04% | 2.377,00 |
| 14.02.2025 | 11,81 | 11,88 | 11,80 | 11,83 | 0,23% | 250,00 |
| 13.02.2025 | 11,84 | 11,92 | 11,77 | 11,81 | -0,23% | 422,00 |
| 12.02.2025 | 11,77 | 11,88 | 11,73 | 11,83 | 0,53% | 1.500,00 |
| 11.02.2025 | 11,64 | 11,78 | 11,56 | 11,77 | 1,20% | 330,00 |
| 10.02.2025 | 11,58 | 11,70 | 11,58 | 11,63 | 0,41% | 2.200,00 |
| 07.02.2025 | 11,56 | 11,70 | 11,56 | 11,58 | 0,11% | 1.235,00 |
| 06.02.2025 | 11,32 | 11,62 | 11,29 | 11,57 | 2,25% | 3.685,00 |
| 05.02.2025 | 11,27 | 11,39 | 11,23 | 11,32 | 0,40% | 370,00 |
| 04.02.2025 | 11,36 | 11,41 | 11,21 | 11,27 | -0,75% | 479,00 |
| 03.02.2025 | 11,38 | 11,46 | 11,24 | 11,36 | -1,20% | 3.180,00 |
| 31.01.2025 | 11,64 | 11,74 | 11,43 | 11,49 | -1,22% | 349,00 |
| 30.01.2025 | 11,62 | 11,75 | 11,44 | 11,64 | 0,22% | 849,00 |
| 29.01.2025 | 11,67 | 11,74 | 11,52 | 11,61 | -0,49% | - |
| 28.01.2025 | 11,66 | 11,68 | 11,52 | 11,67 | -0,04% | - |
| 27.01.2025 | 11,47 | 11,68 | 11,36 | 11,67 | 1,77% | 254,00 |
| 24.01.2025 | 11,51 | 11,67 | 11,47 | 11,47 | -0,35% | 1.230,00 |
| 23.01.2025 | 11,47 | 11,64 | 11,42 | 11,51 | 0,37% | 1.560,00 |
| 22.01.2025 | 11,44 | 11,48 | 11,36 | 11,47 | 0,24% | 21,00 |
| 21.01.2025 | 11,29 | 11,46 | 11,23 | 11,44 | 1,31% | 225,00 |
| 20.01.2025 | 11,31 | 11,36 | 11,15 | 11,29 | -0,15% | 3.292,00 |
| 17.01.2025 | 11,22 | 11,38 | 11,13 | 11,31 | 0,89% | 2.190,00 |
| 16.01.2025 | 11,12 | 11,24 | 11,11 | 11,21 | 0,67% | 308,00 |
| 15.01.2025 | 11,05 | 11,23 | 11,04 | 11,14 | 0,86% | 630,00 |
| 14.01.2025 | 10,97 | 11,16 | 10,95 | 11,04 | 0,71% | 300,00 |
| 13.01.2025 | 10,92 | 10,98 | 10,83 | 10,96 | 0,39% | 75,00 |
| 10.01.2025 | 10,94 | 10,98 | 10,82 | 10,92 | -0,23% | 225,00 |
| 09.01.2025 | 10,92 | 10,96 | 10,78 | 10,95 | 0,21% | 400,00 |
| 08.01.2025 | 11,04 | 11,07 | 10,87 | 10,92 | -1,04% | 465,00 |
| 07.01.2025 | 10,79 | 11,07 | 10,78 | 11,04 | 2,34% | 1.514,00 |
| 06.01.2025 | 10,81 | 11,02 | 10,70 | 10,79 | -0,19% | 916,00 |
| 03.01.2025 | 10,63 | 10,81 | 10,63 | 10,81 | 1,62% | 2.075,00 |
| 02.01.2025 | 10,53 | 10,86 | 10,46 | 10,63 | 1,05% | 709,00 |
| 30.12.2024 | 10,47 | 10,55 | 10,43 | 10,52 | 0,84% | 500,00 |
| 27.12.2024 | 10,39 | 10,51 | 10,33 | 10,44 | 0,51% | 100,00 |
| 23.12.2024 | 10,30 | 10,39 | 10,21 | 10,38 | 0,95% | - |
| 20.12.2024 | 10,47 | 10,47 | 10,07 | 10,29 | -1,74% | 510,00 |
| 19.12.2024 | 10,54 | 10,55 | 10,40 | 10,47 | -0,66% | 994,00 |
| 18.12.2024 | 10,61 | 10,62 | 10,51 | 10,54 | -0,64% | 1.546,00 |
| 17.12.2024 | 10,70 | 10,70 | 10,54 | 10,61 | -0,84% | 450,00 |
| 16.12.2024 | 10,68 | 10,80 | 10,65 | 10,70 | 0,12% | 335,00 |
| 13.12.2024 | 10,70 | 10,72 | 10,63 | 10,68 | -0,14% | - |
| 12.12.2024 | 10,70 | 10,76 | 10,53 | 10,70 | -0,02% | 550,00 |
| 11.12.2024 | 10,84 | 10,90 | 10,55 | 10,70 | -1,27% | - |
| 10.12.2024 | 10,97 | 10,98 | 10,77 | 10,84 | -1,21% | 2.800,00 |
| 09.12.2024 | 10,93 | 11,13 | 10,88 | 10,97 | 0,39% | 1.949,00 |
| 06.12.2024 | 11,07 | 11,07 | 10,81 | 10,93 | -1,26% | 1.850,00 |
| 05.12.2024 | 10,91 | 11,10 | 10,90 | 11,07 | 1,54% | 400,00 |
| 04.12.2024 | 10,90 | 10,99 | 10,86 | 10,90 | -0,05% | 60,00 |
| 03.12.2024 | 10,77 | 10,95 | 10,77 | 10,91 | 1,23% | 1.131,00 |
| 02.12.2024 | 10,71 | 10,89 | 10,59 | 10,77 | 0,40% | 625,00 |
| 29.11.2024 | 10,76 | 10,76 | 10,65 | 10,73 | -0,23% | 150,00 |
| 28.11.2024 | 10,64 | 10,76 | 10,61 | 10,76 | 1,10% | 400,00 |
| 27.11.2024 | 10,57 | 10,64 | 10,47 | 10,64 | 0,61% | 620,00 |
| 26.11.2024 | 10,66 | 10,66 | 10,49 | 10,57 | -1,03% | - |
| 25.11.2024 | 10,64 | 10,84 | 10,57 | 10,68 | 0,49% | 500,00 |
| 22.11.2024 | 10,76 | 10,76 | 10,48 | 10,63 | -1,16% | 1.000,00 |
| 21.11.2024 | 10,72 | 10,82 | 10,56 | 10,76 | 0,37% | 476,00 |
| 20.11.2024 | 10,86 | 10,88 | 10,62 | 10,72 | -1,18% | 4.020,00 |
| 19.11.2024 | 10,86 | 10,90 | 10,56 | 10,84 | -0,18% | - |
| 18.11.2024 | 10,79 | 10,89 | 10,78 | 10,86 | 0,72% | 402,00 |
| 15.11.2024 | 10,70 | 10,81 | 10,65 | 10,79 | 0,79% | 200,00 |
| 14.11.2024 | 10,57 | 10,72 | 10,54 | 10,70 | 1,25% | - |
| 13.11.2024 | 10,68 | 10,70 | 10,47 | 10,57 | -1,01% | 499,00 |
| 12.11.2024 | 10,83 | 10,83 | 10,56 | 10,68 | -1,39% | - |
| 11.11.2024 | 10,84 | 10,88 | 10,75 | 10,83 | -0,02% | 230,00 |
| 08.11.2024 | 10,85 | 10,86 | 10,70 | 10,83 | -0,25% | 765,00 |
| 07.11.2024 | 10,93 | 11,02 | 10,79 | 10,86 | -0,75% | 25,00 |