17,435€
0,04%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 17,42 | 17,46 | 17,33 | 17,44 | 0,06% | 1,00 |
| 13.08.2026 | 17,46 | 17,63 | 17,37 | 17,43 | 0,30% | 175,00 |
| 12.08.2026 | 17,28 | 17,38 | 17,24 | 17,38 | 0,39% | 395,00 |
| 11.08.2026 | 17,42 | 17,42 | 17,20 | 17,31 | -0,53% | - |
| 10.08.2026 | 17,49 | 17,58 | 17,27 | 17,40 | -0,56% | 14,00 |
| 07.08.2026 | 17,52 | 17,61 | 17,38 | 17,50 | 0,03% | 182,00 |
| 06.08.2026 | 17,33 | 17,63 | 17,33 | 17,49 | 0,94% | 13,00 |
| 05.08.2026 | 17,81 | 17,81 | 17,17 | 17,33 | -2,68% | 3.067,00 |
| 04.08.2026 | 17,68 | 17,83 | 17,59 | 17,81 | 0,81% | 386,00 |
| 03.08.2026 | 17,52 | 17,68 | 17,47 | 17,67 | 0,78% | 437,00 |
| 31.07.2026 | 17,51 | 17,61 | 17,43 | 17,53 | 0,49% | 334,00 |
| 30.07.2026 | 17,03 | 17,49 | 17,02 | 17,44 | 2,12% | 9,00 |
| 29.07.2026 | 17,19 | 17,43 | 17,08 | 17,08 | -0,86% | - |
| 28.07.2026 | 17,52 | 17,52 | 17,14 | 17,23 | -1,50% | 2.913,00 |
| 27.07.2026 | 17,28 | 17,59 | 17,26 | 17,49 | 1,24% | 6,00 |
| 24.07.2026 | 17,09 | 17,36 | 17,02 | 17,28 | 1,20% | 433,00 |
| 23.07.2026 | 17,38 | 17,47 | 16,94 | 17,07 | -2,21% | 331,00 |
| 22.07.2026 | 17,29 | 17,50 | 17,22 | 17,46 | 1,07% | 3,00 |
| 21.07.2026 | 17,04 | 17,32 | 17,04 | 17,27 | 1,36% | 4,00 |
| 20.07.2026 | 17,05 | 17,13 | 16,95 | 17,04 | 0,09% | 15,00 |
| 17.07.2026 | 16,92 | 17,10 | 16,78 | 17,02 | -0,03% | - |
| 16.07.2026 | 16,91 | 17,52 | 16,44 | 17,03 | 0,78% | 39,00 |
| 15.07.2026 | 16,99 | 17,07 | 16,80 | 16,90 | -0,46% | 1.000,00 |
| 14.07.2026 | 16,69 | 17,09 | 16,46 | 16,97 | 1,51% | 1,00 |
| 13.07.2026 | 16,83 | 16,94 | 16,66 | 16,72 | -0,64% | 655,00 |
| 10.07.2026 | 16,82 | 16,90 | 16,71 | 16,83 | -0,07% | 1,00 |
| 09.07.2026 | 16,79 | 16,86 | 16,75 | 16,84 | 0,57% | - |
| 08.07.2026 | 17,04 | 17,04 | 16,62 | 16,75 | -1,49% | 2,00 |
| 07.07.2026 | 17,01 | 17,19 | 16,97 | 17,00 | -0,09% | - |
| 06.07.2026 | 16,96 | 17,06 | 16,92 | 17,01 | 0,44% | - |
| 03.07.2026 | 16,90 | 16,99 | 16,81 | 16,94 | 0,71% | 250,00 |
| 02.07.2026 | 16,41 | 16,88 | 16,39 | 16,82 | 2,59% | 3.301,00 |
| 01.07.2026 | 16,48 | 16,54 | 16,32 | 16,39 | -0,74% | - |
| 30.06.2026 | 16,53 | 16,65 | 16,33 | 16,52 | 0,66% | 1,00 |
| 29.06.2026 | 16,31 | 16,42 | 16,20 | 16,41 | 0,80% | 1,00 |
| 26.06.2026 | 16,21 | 16,33 | 16,08 | 16,28 | 0,40% | - |
| 25.06.2026 | 16,24 | 16,52 | 16,12 | 16,21 | 0,09% | 800,00 |
| 24.06.2026 | 16,49 | 16,53 | 16,15 | 16,20 | -1,97% | 1,00 |
| 23.06.2026 | 16,77 | 16,78 | 16,45 | 16,52 | -1,31% | 25,00 |
| 22.06.2026 | 16,56 | 16,84 | 16,52 | 16,74 | 1,32% | 2,00 |
| 19.06.2026 | 16,51 | 16,72 | 16,43 | 16,53 | -0,02% | 1.500,00 |
| 18.06.2026 | 16,61 | 16,77 | 16,37 | 16,53 | -0,69% | 3,00 |
| 17.06.2026 | 16,46 | 16,72 | 16,38 | 16,64 | 0,97% | 1.001,00 |
| 16.06.2026 | 16,51 | 16,60 | 16,40 | 16,48 | -0,15% | - |
| 15.06.2026 | 16,67 | 16,73 | 16,37 | 16,51 | 0,82% | 262,00 |
| 12.06.2026 | 16,18 | 16,39 | 16,11 | 16,37 | 1,93% | 390,00 |
| 11.06.2026 | 15,79 | 16,15 | 15,79 | 16,06 | 1,69% | - |
| 10.06.2026 | 16,04 | 16,09 | 15,71 | 15,80 | -0,99% | - |
| 09.06.2026 | 15,98 | 16,15 | 15,95 | 15,95 | -0,14% | 151,00 |
| 08.06.2026 | 15,97 | 16,12 | 15,83 | 15,98 | -1,83% | 140,00 |
| 05.06.2026 | 16,15 | 16,30 | 16,08 | 16,27 | -0,14% | 567,00 |
| 04.06.2026 | 16,05 | 16,31 | 16,02 | 16,30 | 1,34% | 1,00 |
| 03.06.2026 | 16,22 | 16,25 | 15,98 | 16,08 | -0,80% | 1,00 |
| 02.06.2026 | 16,33 | 16,58 | 16,00 | 16,21 | -0,81% | 103,00 |
| 01.06.2026 | 16,45 | 16,53 | 16,12 | 16,34 | -0,34% | 15,00 |
| 29.05.2026 | 16,46 | 16,58 | 16,39 | 16,40 | -0,32% | 211,00 |
| 28.05.2026 | 16,35 | 16,58 | 16,25 | 16,45 | 0,38% | 61,00 |
| 27.05.2026 | 16,56 | 16,64 | 16,33 | 16,39 | -1,03% | 140,00 |
| 26.05.2026 | 16,67 | 16,79 | 16,55 | 16,56 | -0,78% | 400,00 |
| 25.05.2026 | 16,43 | 16,81 | 16,43 | 16,69 | 2,08% | 1,00 |
| 22.05.2026 | 16,39 | 16,44 | 16,26 | 16,35 | -0,18% | 71,00 |
| 21.05.2026 | 16,20 | 16,41 | 16,08 | 16,38 | 1,14% | 543,00 |
| 20.05.2026 | 15,73 | 16,23 | 15,70 | 16,19 | 2,71% | - |
| 19.05.2026 | 15,84 | 15,93 | 15,74 | 15,77 | -0,32% | 20,00 |
| 18.05.2026 | 15,34 | 15,84 | 15,21 | 15,82 | 2,68% | 600,00 |
| 15.05.2026 | 15,73 | 15,73 | 15,35 | 15,40 | -0,13% | - |
| 14.05.2026 | 15,51 | 15,58 | 15,40 | 15,42 | -0,66% | - |
| 13.05.2026 | 15,62 | 15,68 | 15,25 | 15,53 | -0,26% | 150,00 |
| 12.05.2026 | 15,48 | 15,58 | 15,40 | 15,57 | 0,34% | 275,00 |
| 11.05.2026 | 15,63 | 15,68 | 15,51 | 15,51 | -0,78% | 2.868,00 |
| 08.05.2026 | 15,56 | 15,73 | 15,43 | 15,64 | 0,39% | 1,00 |
| 07.05.2026 | 15,92 | 16,04 | 15,45 | 15,58 | -1,97% | - |
| 06.05.2026 | 15,76 | 16,17 | 15,76 | 15,89 | 0,87% | 386,00 |
| 05.05.2026 | 15,80 | 15,89 | 15,52 | 15,75 | -0,33% | 8.300,00 |
| 04.05.2026 | 15,97 | 16,04 | 15,59 | 15,80 | -1,06% | 19,00 |
| 30.04.2026 | 15,79 | 15,99 | 15,67 | 15,97 | 0,60% | 100,00 |
| 29.04.2026 | 15,86 | 15,93 | 15,75 | 15,88 | 0,81% | 20,00 |
| 28.04.2026 | 15,87 | 16,00 | 15,70 | 15,75 | -0,60% | 603,00 |
| 27.04.2026 | 15,65 | 15,91 | 15,61 | 15,85 | 1,18% | 10,00 |
| 24.04.2026 | 15,71 | 15,81 | 15,59 | 15,66 | -0,06% | 1.023,00 |
| 23.04.2026 | 15,95 | 15,95 | 15,52 | 15,67 | -1,60% | 400,00 |
| 22.04.2026 | 15,55 | 16,18 | 15,55 | 15,93 | 1,47% | 1.324,00 |
| 21.04.2026 | 15,91 | 16,05 | 15,67 | 15,70 | -1,06% | 20,00 |
| 20.04.2026 | 15,88 | 15,99 | 15,59 | 15,86 | 0,30% | - |
| 17.04.2026 | 15,89 | 16,08 | 15,66 | 15,82 | -0,35% | 510,00 |
| 16.04.2026 | 16,19 | 16,23 | 15,84 | 15,87 | -1,55% | 3,00 |
| 15.04.2026 | 16,20 | 16,24 | 16,07 | 16,12 | -0,60% | 497,00 |
| 14.04.2026 | 15,96 | 16,25 | 15,88 | 16,22 | 1,84% | 1,00 |
| 13.04.2026 | 15,53 | 15,99 | 15,38 | 15,93 | 1,37% | 1.583,00 |
| 10.04.2026 | 15,66 | 15,81 | 15,53 | 15,71 | 1,00% | 858,00 |
| 09.04.2026 | 15,79 | 15,79 | 15,40 | 15,56 | -1,46% | - |
| 08.04.2026 | 15,43 | 16,20 | 15,43 | 15,79 | 5,25% | 4.402,00 |
| 07.04.2026 | 15,05 | 15,28 | 14,76 | 15,00 | -0,96% | 845,00 |
| 02.04.2026 | 15,04 | 15,21 | 14,90 | 15,14 | -0,43% | 100,00 |
| 01.04.2026 | 14,99 | 15,37 | 14,99 | 15,21 | 1,54% | 945,00 |
| 31.03.2026 | 14,57 | 14,98 | 14,56 | 14,98 | 3,17% | 1.410,00 |
| 30.03.2026 | 14,21 | 14,64 | 14,15 | 14,52 | 2,31% | 150,00 |
| 27.03.2026 | 14,37 | 14,42 | 14,16 | 14,19 | -1,27% | 1,00 |
| 26.03.2026 | 14,36 | 14,58 | 14,19 | 14,37 | -0,42% | 879,00 |
| 25.03.2026 | 14,40 | 14,57 | 14,28 | 14,43 | -5,19% | 3.954,00 |