16,078€
0,64%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 15,98 | 16,09 | 15,97 | 16,04 | 0,42% | - |
| 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 |
| 24.03.2026 | 15,52 | 15,58 | 14,93 | 15,22 | -2,11% | 3.826,00 |
| 23.03.2026 | 15,32 | 15,72 | 14,84 | 15,55 | 1,39% | 190,00 |
| 20.03.2026 | 15,81 | 15,88 | 15,26 | 15,34 | -2,96% | 1.500,00 |
| 19.03.2026 | 15,71 | 15,96 | 15,54 | 15,81 | 0,56% | 1.200,00 |
| 18.03.2026 | 16,03 | 16,19 | 15,71 | 15,72 | -1,18% | 430,00 |
| 17.03.2026 | 15,84 | 16,06 | 15,69 | 15,91 | 0,00% | 4.075,00 |
| 16.03.2026 | 15,80 | 15,95 | 15,56 | 15,91 | 0,98% | 1.337,00 |
| 13.03.2026 | 15,77 | 15,91 | 15,53 | 15,75 | -0,11% | 916,00 |
| 12.03.2026 | 16,16 | 16,16 | 15,66 | 15,77 | -2,44% | 493,00 |
| 11.03.2026 | 15,87 | 16,21 | 15,79 | 16,16 | 1,86% | 6.367,00 |
| 10.03.2026 | 15,89 | 16,22 | 15,77 | 15,87 | -0,25% | 949,00 |
| 09.03.2026 | 15,46 | 15,99 | 15,16 | 15,91 | 1,39% | 2.913,00 |
| 06.03.2026 | 15,91 | 16,02 | 15,40 | 15,69 | -1,32% | 2.300,00 |
| 05.03.2026 | 16,14 | 16,17 | 15,77 | 15,90 | -1,52% | 434,00 |
| 04.03.2026 | 15,71 | 16,15 | 15,51 | 16,15 | 2,70% | 130,00 |
| 03.03.2026 | 16,05 | 16,09 | 15,39 | 15,72 | -2,80% | 1.823,00 |
| 02.03.2026 | 16,34 | 16,34 | 15,23 | 16,17 | -1,19% | 2.136,00 |
| 27.02.2026 | 16,82 | 16,85 | 16,33 | 16,37 | -1,64% | 1.081,00 |
| 26.02.2026 | 16,79 | 16,80 | 16,53 | 16,64 | -0,80% | 362,00 |
| 25.02.2026 | 16,71 | 16,81 | 16,70 | 16,78 | 0,51% | 280,00 |
| 24.02.2026 | 16,75 | 16,80 | 16,48 | 16,69 | 0,13% | 1.701,00 |
| 23.02.2026 | 16,77 | 16,89 | 16,65 | 16,67 | -0,19% | 2.660,00 |
| 20.02.2026 | 16,62 | 16,84 | 16,60 | 16,70 | 1,10% | 390,00 |
| 19.02.2026 | 16,73 | 16,77 | 16,44 | 16,52 | -1,20% | 2,00 |
| 18.02.2026 | 16,58 | 16,82 | 16,52 | 16,72 | 1,33% | 532,00 |
| 17.02.2026 | 16,54 | 16,66 | 16,38 | 16,50 | -0,27% | 976,00 |
| 16.02.2026 | 16,33 | 16,58 | 16,22 | 16,54 | 1,13% | 631,00 |
| 13.02.2026 | 16,55 | 16,58 | 16,06 | 16,36 | -1,40% | 353,00 |
| 12.02.2026 | 16,86 | 16,94 | 16,41 | 16,59 | -1,43% | 1.173,00 |
| 11.02.2026 | 16,72 | 16,88 | 16,63 | 16,83 | 0,79% | 115,00 |
| 10.02.2026 | 16,80 | 16,94 | 16,69 | 16,70 | -0,57% | 343,00 |
| 09.02.2026 | 16,86 | 16,95 | 16,64 | 16,79 | -0,19% | 1.238,00 |
| 06.02.2026 | 16,44 | 16,83 | 16,34 | 16,83 | 1,52% | 1.039,00 |
| 05.02.2026 | 16,87 | 16,91 | 16,57 | 16,57 | -1,76% | 230,00 |
| 04.02.2026 | 16,88 | 17,12 | 16,71 | 16,87 | 0,24% | 1.646,00 |
| 03.02.2026 | 16,77 | 16,98 | 16,77 | 16,83 | 0,43% | 1.149,00 |
| 02.02.2026 | 16,32 | 16,82 | 15,96 | 16,76 | 2,26% | 90,00 |
| 30.01.2026 | 16,29 | 16,55 | 16,20 | 16,39 | 0,66% | 1.283,00 |
| 29.01.2026 | 16,68 | 16,83 | 16,03 | 16,28 | -2,66% | 1.992,00 |
| 28.01.2026 | 17,00 | 17,16 | 16,70 | 16,73 | -1,69% | 1.073,00 |
| 27.01.2026 | 16,89 | 17,02 | 16,82 | 17,01 | 0,40% | 220,00 |
| 26.01.2026 | 16,63 | 17,00 | 16,62 | 16,95 | 1,82% | 33,00 |
| 23.01.2026 | 16,89 | 16,90 | 16,61 | 16,64 | -1,67% | 1.294,00 |
| 22.01.2026 | 16,69 | 16,98 | 16,67 | 16,93 | 1,50% | 882,00 |
| 21.01.2026 | 16,40 | 16,71 | 16,14 | 16,68 | 1,83% | 1.370,00 |
| 20.01.2026 | 16,46 | 16,52 | 16,25 | 16,38 | -0,56% | 6.243,00 |
| 19.01.2026 | 16,75 | 16,75 | 16,31 | 16,47 | -2,28% | 3.185,00 |
| 16.01.2026 | 16,88 | 16,90 | 16,71 | 16,85 | 0,12% | 962,00 |