13,040€
-0,80%
Echtzeit-Aktienkurs NORDEA BANK ABP
Bid:
Ask:
Aktienkurse zur NORDEA BANK ABP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 13,09 | 13,09 | 13,01 | 13,04 | -0,84% | 5.300,00 |
| 28.08.2025 | 13,17 | 13,17 | 13,15 | 13,15 | -0,83% | 1.000,00 |
| 27.08.2025 | 13,35 | 13,40 | 13,26 | 13,26 | -0,23% | 263,00 |
| 26.08.2025 | 13,32 | 13,32 | 13,29 | 13,29 | -1,23% | 1.100,00 |
| 25.08.2025 | 13,47 | 13,47 | 13,45 | 13,45 | 0,15% | 500,00 |
| 22.08.2025 | 13,22 | 13,53 | 13,22 | 13,43 | -0,15% | 2.850,00 |
| 21.08.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -0,37% | 761,00 |
| 20.08.2025 | 13,45 | 13,54 | 13,45 | 13,50 | -1,03% | 768,00 |
| 19.08.2025 | 13,50 | 13,64 | 13,50 | 13,64 | -0,22% | 200,00 |
| 18.08.2025 | 14,00 | 14,00 | 13,67 | 13,67 | -0,40% | 3.800,00 |
| 15.08.2025 | 13,65 | 13,73 | 13,65 | 13,73 | -0,15% | 220,00 |
| 14.08.2025 | 13,31 | 13,75 | 13,31 | 13,75 | 3,27% | 36,00 |
| 13.08.2025 | 13,22 | 13,31 | 13,22 | 13,31 | 1,45% | 10,00 |
| 12.08.2025 | 13,16 | 13,24 | 13,10 | 13,12 | -0,61% | 1.303,00 |
| 11.08.2025 | 13,12 | 13,22 | 13,12 | 13,20 | 1,27% | 227,00 |
| 08.08.2025 | 13,00 | 13,04 | 13,00 | 13,04 | -0,04% | 10,00 |
| 07.08.2025 | 12,79 | 13,04 | 12,79 | 13,04 | 0,97% | 14.698,00 |
| 06.08.2025 | 12,76 | 12,94 | 12,76 | 12,92 | 0,70% | 200,00 |
| 05.08.2025 | 12,73 | 12,84 | 12,73 | 12,83 | 0,27% | 850,00 |
| 04.08.2025 | 12,84 | 12,84 | 12,79 | 12,79 | 0,95% | 401,00 |
| 01.08.2025 | 12,68 | 12,71 | 12,57 | 12,67 | -1,02% | 2.852,00 |
| 31.07.2025 | 12,86 | 12,86 | 12,80 | 12,80 | -0,93% | 3.125,00 |
| 30.07.2025 | 12,70 | 12,92 | 12,70 | 12,92 | 0,78% | 2.600,00 |
| 29.07.2025 | 12,52 | 12,82 | 12,52 | 12,82 | 1,54% | 1.000,00 |
| 28.07.2025 | 12,82 | 12,82 | 12,63 | 12,63 | -0,20% | 69,00 |
| 25.07.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -0,35% | - |
| 24.07.2025 | 12,54 | 12,70 | 12,54 | 12,70 | 3,80% | 50,00 |
| 23.07.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 0,08% | - |
| 22.07.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,33% | - |
| 21.07.2025 | 12,19 | 12,26 | 12,19 | 12,26 | 0,41% | 260,00 |
| 18.07.2025 | 12,28 | 12,28 | 12,21 | 12,21 | 0,91% | 385,00 |
| 17.07.2025 | 12,46 | 12,46 | 12,00 | 12,10 | -3,55% | 9.747,00 |
| 16.07.2025 | 12,50 | 12,55 | 12,50 | 12,55 | -0,44% | 1.077,00 |
| 15.07.2025 | 12,66 | 12,66 | 12,60 | 12,60 | -0,16% | 1.350,00 |
| 14.07.2025 | 12,68 | 12,68 | 12,62 | 12,62 | 0,12% | 385,00 |
| 11.07.2025 | 12,92 | 12,92 | 12,61 | 12,61 | -2,44% | 12.065,00 |
| 10.07.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,16% | - |
| 09.07.2025 | 12,47 | 12,90 | 12,47 | 12,90 | 2,18% | 1.000,00 |
| 08.07.2025 | 12,64 | 12,69 | 12,60 | 12,63 | -1,06% | 4.915,00 |
| 07.07.2025 | 12,84 | 12,84 | 12,56 | 12,76 | 1,88% | 5.440,00 |
| 04.07.2025 | 12,72 | 12,72 | 12,53 | 12,53 | 0,04% | 504,00 |
| 03.07.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 0,12% | - |
| 02.07.2025 | 12,60 | 12,60 | 12,49 | 12,51 | 0,32% | 525,00 |
| 01.07.2025 | 12,51 | 12,51 | 12,36 | 12,47 | -1,27% | 12.100,00 |
| 30.06.2025 | 12,71 | 12,71 | 12,63 | 12,63 | 1,00% | 200,00 |
| 27.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,60% | - |
| 26.06.2025 | 12,49 | 12,49 | 12,43 | 12,43 | -0,32% | 120,00 |
| 25.06.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 1,26% | - |
| 24.06.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,16% | - |
| 23.06.2025 | 12,27 | 12,33 | 12,27 | 12,33 | 0,08% | 84,00 |
| 20.06.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -0,08% | - |
| 19.06.2025 | 12,37 | 12,37 | 12,30 | 12,33 | -0,64% | 376,00 |
| 18.06.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -1,27% | - |
| 17.06.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 0,56% | - |
| 16.06.2025 | 12,55 | 12,55 | 12,50 | 12,50 | 0,56% | 3.055,00 |
| 13.06.2025 | 12,40 | 12,46 | 12,36 | 12,43 | -1,31% | 1.929,00 |
| 12.06.2025 | 12,40 | 12,60 | 12,40 | 12,60 | -0,08% | 3.135,00 |
| 11.06.2025 | 12,58 | 12,61 | 12,58 | 12,61 | -0,20% | 95,00 |
| 10.06.2025 | 12,64 | 12,66 | 12,63 | 12,63 | -0,04% | 730,00 |
| 09.06.2025 | 12,73 | 12,73 | 12,64 | 12,64 | -0,28% | 300,00 |
| 06.06.2025 | 12,69 | 12,69 | 12,62 | 12,67 | 0,04% | 179,00 |
| 05.06.2025 | 12,73 | 12,73 | 12,67 | 12,67 | 0,44% | 400,00 |
| 04.06.2025 | 12,61 | 12,61 | 12,61 | 12,61 | -0,51% | - |
| 03.06.2025 | 12,85 | 12,85 | 12,68 | 12,68 | -1,55% | 425,00 |
| 02.06.2025 | 12,71 | 12,88 | 12,70 | 12,88 | 0,55% | 39.820,00 |
| 30.05.2025 | 12,93 | 12,93 | 12,81 | 12,81 | -0,47% | 280,00 |
| 29.05.2025 | 12,88 | 12,88 | 12,87 | 12,87 | 1,30% | 388,00 |
| 28.05.2025 | 12,56 | 12,70 | 12,56 | 12,70 | -0,63% | 187,00 |
| 27.05.2025 | 12,75 | 12,78 | 12,75 | 12,78 | 0,51% | 5,00 |
| 26.05.2025 | 12,80 | 12,82 | 12,72 | 12,72 | 1,44% | 1.297,00 |
| 23.05.2025 | 12,76 | 12,76 | 12,54 | 12,54 | -1,30% | 45,00 |
| 22.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,82% | 210,00 |
| 21.05.2025 | 12,66 | 12,87 | 12,66 | 12,81 | -2,66% | 3.360,00 |
| 20.05.2025 | 12,97 | 13,16 | 12,96 | 13,16 | 1,82% | 4.049,00 |
| 19.05.2025 | 12,81 | 12,92 | 12,81 | 12,92 | 0,94% | 1.131,00 |
| 16.05.2025 | 12,70 | 12,84 | 12,70 | 12,80 | 0,79% | 1.040,00 |
| 15.05.2025 | 12,41 | 12,70 | 12,41 | 12,70 | 1,80% | 1.025,00 |
| 14.05.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 0,16% | - |
| 13.05.2025 | 12,55 | 12,55 | 12,46 | 12,46 | -1,15% | 500,00 |
| 12.05.2025 | 12,37 | 12,62 | 12,37 | 12,60 | 1,61% | 1.581,00 |
| 09.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,04% | - |
| 08.05.2025 | 12,33 | 12,48 | 12,33 | 12,40 | 1,93% | 1.899,00 |
| 07.05.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,37% | - |
| 06.05.2025 | 12,39 | 12,39 | 12,21 | 12,21 | -1,73% | 234,00 |
| 05.05.2025 | 12,36 | 12,42 | 12,36 | 12,42 | 0,77% | 795,00 |
| 02.05.2025 | 12,30 | 12,33 | 12,30 | 12,33 | 2,58% | 68,00 |
| 30.04.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,88% | - |
| 29.04.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -1,08% | - |
| 28.04.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,33% | 500,00 |
| 25.04.2025 | 11,72 | 12,00 | 11,72 | 12,00 | 3,23% | 200,00 |
| 24.04.2025 | 11,48 | 11,63 | 11,48 | 11,63 | 0,48% | 200,00 |
| 23.04.2025 | 11,58 | 11,58 | 11,57 | 11,57 | -0,94% | 1.000,00 |
| 22.04.2025 | 11,52 | 11,68 | 11,45 | 11,68 | 2,64% | 802,00 |
| 17.04.2025 | 11,21 | 11,38 | 11,21 | 11,38 | 3,55% | 1.680,00 |
| 16.04.2025 | 10,99 | 10,99 | 10,99 | 10,99 | -1,12% | 50,00 |
| 15.04.2025 | 10,85 | 11,12 | 10,85 | 11,12 | 1,23% | 1.260,00 |
| 14.04.2025 | 11,19 | 11,19 | 10,88 | 10,98 | 3,78% | 9.590,00 |
| 11.04.2025 | 10,60 | 10,60 | 10,58 | 10,58 | -3,11% | 1.000,00 |
| 10.04.2025 | 10,83 | 10,94 | 10,83 | 10,92 | 5,87% | 132,00 |
| 09.04.2025 | 9,99 | 10,32 | 9,99 | 10,32 | -2,09% | 600,00 |