16,253€
-1,35%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 16,20 | 16,47 | 16,20 | 16,26 | -1,32% | 2,00 |
| 05.11.2026 | 16,45 | 16,68 | 16,37 | 16,48 | 0,21% | 71,00 |
| 04.11.2026 | 15,80 | 16,47 | 15,78 | 16,44 | 3,80% | 551,00 |
| 03.11.2026 | 15,64 | 15,96 | 15,61 | 15,84 | 0,41% | 1,00 |
| 02.11.2026 | 15,83 | 15,87 | 15,69 | 15,77 | 0,02% | 133,00 |
| 30.10.2026 | 16,13 | 16,17 | 15,65 | 15,77 | -2,13% | 142,00 |
| 29.10.2026 | 15,90 | 16,16 | 15,82 | 16,11 | 1,38% | 32,00 |
| 28.10.2026 | 15,77 | 15,90 | 15,76 | 15,89 | 0,49% | - |
| 27.10.2026 | 15,50 | 15,87 | 15,50 | 15,82 | 2,00% | 80,00 |
| 26.10.2026 | 15,35 | 15,61 | 15,16 | 15,51 | 1,59% | 440,00 |
| 23.10.2026 | 15,32 | 15,43 | 15,11 | 15,26 | -0,28% | 791,00 |
| 22.10.2026 | 15,60 | 15,65 | 15,21 | 15,31 | -2,45% | 784,00 |
| 21.10.2026 | 15,61 | 15,72 | 15,53 | 15,69 | 0,63% | - |
| 20.10.2026 | 15,46 | 15,70 | 15,39 | 15,59 | 0,79% | 150,00 |
| 19.10.2026 | 15,79 | 16,12 | 15,42 | 15,47 | -2,17% | 297,00 |
| 16.10.2026 | 15,68 | 15,97 | 15,68 | 15,81 | 0,89% | 343,00 |
| 15.10.2026 | 17,03 | 17,05 | 15,53 | 15,67 | -8,32% | 2.097,00 |
| 14.10.2026 | 17,01 | 17,11 | 16,85 | 17,10 | 0,50% | 550,00 |
| 13.10.2026 | 16,75 | 17,09 | 16,75 | 17,01 | 1,01% | 1.000,00 |
| 12.10.2026 | 16,77 | 16,97 | 16,75 | 16,84 | 0,45% | - |
| 09.10.2026 | 16,90 | 16,97 | 16,73 | 16,77 | -0,73% | 630,00 |
| 08.10.2026 | 16,92 | 16,92 | 16,58 | 16,89 | -0,16% | 740,00 |
| 07.10.2026 | 17,05 | 17,09 | 16,75 | 16,92 | -0,65% | 1.121,00 |
| 06.10.2026 | 17,19 | 17,38 | 17,03 | 17,03 | -0,60% | - |
| 05.10.2026 | 17,15 | 17,20 | 16,95 | 17,13 | -0,42% | 751,00 |
| 02.10.2026 | 17,09 | 17,20 | 16,85 | 17,20 | 1,16% | 70,00 |
| 01.10.2026 | 17,43 | 17,49 | 16,92 | 17,00 | -2,47% | 214,00 |
| 30.09.2026 | 17,65 | 17,85 | 17,43 | 17,43 | -1,22% | 2,00 |
| 29.09.2026 | 17,84 | 18,07 | 17,56 | 17,65 | -1,82% | 106,00 |
| 28.09.2026 | 17,90 | 18,10 | 17,84 | 17,98 | -0,01% | - |
| 25.09.2026 | 17,95 | 18,03 | 17,80 | 17,98 | 0,08% | - |
| 24.09.2026 | 17,91 | 18,02 | 17,65 | 17,96 | 0,31% | - |
| 23.09.2026 | 18,00 | 18,09 | 17,70 | 17,91 | -0,38% | 1.197,00 |
| 22.09.2026 | 18,00 | 18,11 | 17,85 | 17,98 | -0,21% | 202,00 |
| 21.09.2026 | 17,59 | 18,03 | 17,59 | 18,01 | 2,59% | 5,00 |
| 18.09.2026 | 17,76 | 17,91 | 17,49 | 17,56 | -1,08% | - |
| 17.09.2026 | 17,78 | 17,93 | 17,71 | 17,75 | 0,54% | 158,00 |
| 16.09.2026 | 17,67 | 17,79 | 17,58 | 17,66 | 0,10% | 2,00 |
| 15.09.2026 | 17,48 | 17,69 | 17,35 | 17,64 | -0,10% | 1,00 |
| 14.09.2026 | 17,68 | 17,98 | 17,50 | 17,66 | -0,59% | 147,00 |
| 11.09.2026 | 17,63 | 17,92 | 17,63 | 17,76 | 0,64% | 174,00 |
| 10.09.2026 | 17,60 | 17,88 | 17,52 | 17,65 | 0,17% | - |
| 09.09.2026 | 17,80 | 17,83 | 17,49 | 17,62 | -1,22% | - |
| 08.09.2026 | 17,95 | 17,96 | 17,66 | 17,84 | -0,65% | 300,00 |
| 07.09.2026 | 17,88 | 17,97 | 17,78 | 17,95 | 0,17% | - |
| 04.09.2026 | 17,90 | 17,97 | 17,77 | 17,92 | 0,06% | 2,00 |
| 03.09.2026 | 17,57 | 17,93 | 17,52 | 17,91 | 1,80% | - |
| 02.09.2026 | 17,63 | 17,76 | 17,39 | 17,60 | -0,35% | - |
| 01.09.2026 | 17,53 | 17,77 | 17,45 | 17,66 | 0,77% | 122,00 |
| 31.08.2026 | 17,55 | 17,79 | 17,52 | 17,52 | -0,47% | 93,00 |
| 28.08.2026 | 17,61 | 17,70 | 17,51 | 17,61 | 0,56% | 122,00 |
| 27.08.2026 | 17,59 | 17,70 | 17,38 | 17,51 | -0,16% | 223,00 |
| 26.08.2026 | 17,51 | 17,59 | 17,42 | 17,54 | 0,34% | - |
| 25.08.2026 | 17,27 | 17,50 | 17,27 | 17,48 | 1,14% | 3,00 |
| 24.08.2026 | 17,25 | 17,30 | 17,11 | 17,28 | 0,13% | 1,00 |
| 21.08.2026 | 17,20 | 17,37 | 17,11 | 17,26 | 1,17% | 555,00 |
| 20.08.2026 | 17,20 | 17,32 | 17,00 | 17,06 | -0,90% | 1,00 |
| 19.08.2026 | 17,28 | 17,37 | 17,07 | 17,21 | -0,61% | - |
| 18.08.2026 | 17,30 | 17,38 | 17,24 | 17,32 | -0,09% | 1,00 |
| 17.08.2026 | 17,46 | 17,49 | 17,32 | 17,33 | -0,74% | 6,00 |
| 14.08.2026 | 17,42 | 17,48 | 17,33 | 17,46 | 0,19% | 2,00 |
| 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 |