12,605€
-1,37%
Echtzeit-Aktienkurs NORDEA BANK ABP
Bid:
Ask:
Aktienkurse zur NORDEA BANK ABP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 12,64 | 12,77 | 12,61 | 12,65 | 0,12% | 400,00 |
| 27.05.2025 | 12,74 | 12,82 | 12,60 | 12,64 | -0,77% | 1.979,00 |
| 26.05.2025 | 12,62 | 12,87 | 12,58 | 12,74 | 1,76% | 4.199,00 |
| 23.05.2025 | 12,81 | 12,85 | 12,33 | 12,52 | -2,28% | 3.540,00 |
| 22.05.2025 | 12,81 | 12,96 | 12,70 | 12,81 | 0,16% | 2.499,00 |
| 21.05.2025 | 13,00 | 13,00 | 12,77 | 12,79 | -1,62% | - |
| 20.05.2025 | 12,88 | 13,04 | 12,86 | 13,00 | 0,83% | 1.875,00 |
| 19.05.2025 | 12,84 | 12,93 | 12,74 | 12,89 | 0,41% | 180,00 |
| 16.05.2025 | 12,69 | 12,88 | 12,69 | 12,84 | 1,14% | 680,00 |
| 15.05.2025 | 12,53 | 12,74 | 12,46 | 12,69 | 1,30% | 2.160,00 |
| 14.05.2025 | 12,50 | 12,59 | 12,45 | 12,53 | 0,28% | 360,00 |
| 13.05.2025 | 12,61 | 12,61 | 12,44 | 12,50 | -0,99% | 2.151,00 |
| 12.05.2025 | 12,41 | 12,64 | 12,41 | 12,62 | 1,75% | 2.000,00 |
| 09.05.2025 | 12,44 | 12,50 | 12,39 | 12,40 | -0,24% | 805,00 |
| 08.05.2025 | 12,37 | 12,47 | 12,32 | 12,43 | 0,69% | 180,00 |
| 07.05.2025 | 12,21 | 12,37 | 12,16 | 12,35 | 1,15% | 91,00 |
| 06.05.2025 | 12,42 | 12,47 | 12,19 | 12,21 | -1,67% | 2.560,00 |
| 05.05.2025 | 12,50 | 12,54 | 12,30 | 12,42 | -0,66% | 812,00 |
| 02.05.2025 | 12,13 | 12,51 | 12,12 | 12,50 | 3,07% | 5.130,00 |
| 30.04.2025 | 11,96 | 12,21 | 11,95 | 12,13 | 1,36% | 1.850,00 |
| 29.04.2025 | 11,96 | 12,09 | 11,91 | 11,96 | 0,00% | 3.507,00 |
| 28.04.2025 | 11,88 | 12,02 | 11,81 | 11,96 | 0,80% | 5.811,00 |
| 25.04.2025 | 11,73 | 11,94 | 11,68 | 11,87 | 1,24% | 100,00 |
| 24.04.2025 | 11,67 | 11,87 | 11,55 | 11,72 | 0,47% | 4.970,00 |
| 23.04.2025 | 11,68 | 11,76 | 11,55 | 11,67 | 0,69% | 1.200,00 |
| 22.04.2025 | 11,30 | 11,72 | 11,30 | 11,59 | 2,21% | 2.000,00 |
| 17.04.2025 | 11,26 | 11,41 | 11,26 | 11,34 | 0,71% | 100,00 |
| 16.04.2025 | 11,04 | 11,40 | 10,91 | 11,26 | 1,76% | 1.490,00 |
| 15.04.2025 | 11,01 | 11,16 | 10,95 | 11,06 | 0,52% | 580,00 |
| 14.04.2025 | 10,95 | 11,09 | 10,81 | 11,01 | 1,24% | 800,00 |
| 11.04.2025 | 10,70 | 10,91 | 10,45 | 10,87 | 1,42% | 2.110,00 |
| 10.04.2025 | 10,87 | 11,00 | 10,39 | 10,72 | -1,88% | 2.500,00 |
| 09.04.2025 | 10,17 | 10,99 | 9,99 | 10,92 | 6,95% | 2.692,00 |
| 08.04.2025 | 10,42 | 11,01 | 10,08 | 10,21 | -3,68% | 2.340,00 |
| 07.04.2025 | 10,13 | 10,79 | 9,66 | 10,60 | 3,14% | 7.040,00 |
| 04.04.2025 | 11,46 | 11,48 | 10,15 | 10,28 | -10,26% | 10.599,00 |
| 03.04.2025 | 11,62 | 11,69 | 11,29 | 11,46 | -2,57% | 40,00 |
| 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 |