15,745€
-0,47%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 15,67 | 15,81 | 15,65 | 15,81 | -0,09% | 2.020,00 |
| 12.03.2026 | 15,87 | 15,87 | 15,82 | 15,82 | -0,50% | 5,00 |
| 11.03.2026 | 15,83 | 15,90 | 15,83 | 15,90 | 0,03% | 700,00 |
| 10.03.2026 | 15,83 | 16,17 | 15,83 | 15,90 | 2,05% | 4.281,00 |
| 09.03.2026 | 15,28 | 15,60 | 15,28 | 15,58 | -2,11% | 1.000,00 |
| 06.03.2026 | 15,90 | 15,91 | 15,90 | 15,91 | -0,34% | 600,00 |
| 05.03.2026 | 15,91 | 15,97 | 15,91 | 15,97 | -0,87% | 2.559,00 |
| 04.03.2026 | 15,51 | 16,11 | 15,51 | 16,11 | 4,51% | 1.790,00 |
| 03.03.2026 | 15,79 | 15,79 | 15,41 | 15,41 | -4,11% | 1.550,00 |
| 02.03.2026 | 16,02 | 16,13 | 15,96 | 16,07 | -3,34% | 1.851,00 |
| 27.02.2026 | 16,62 | 16,66 | 16,62 | 16,63 | -0,21% | 338,00 |
| 26.02.2026 | 16,70 | 16,70 | 16,66 | 16,66 | -0,69% | 200,00 |
| 25.02.2026 | 16,64 | 16,78 | 16,64 | 16,78 | 1,42% | 60,00 |
| 24.02.2026 | 16,74 | 16,74 | 16,54 | 16,54 | -1,84% | 999,00 |
| 23.02.2026 | 16,84 | 16,85 | 16,84 | 16,85 | 1,02% | 240,00 |
| 20.02.2026 | 16,53 | 16,73 | 16,53 | 16,68 | 1,34% | 2.260,00 |
| 19.02.2026 | 16,74 | 16,74 | 16,46 | 16,46 | -0,39% | 905,00 |
| 18.02.2026 | 16,53 | 16,53 | 16,53 | 16,53 | 0,85% | - |
| 17.02.2026 | 16,29 | 16,50 | 16,29 | 16,39 | -0,73% | 2.554,00 |
| 16.02.2026 | 16,41 | 16,51 | 16,26 | 16,51 | 1,51% | 1.251,00 |
| 13.02.2026 | 16,39 | 16,49 | 16,16 | 16,26 | -1,81% | 3.924,00 |
| 12.02.2026 | 16,73 | 16,87 | 16,56 | 16,56 | -0,54% | 2.830,00 |
| 11.02.2026 | 16,68 | 16,75 | 16,65 | 16,65 | -0,77% | 48,00 |
| 10.02.2026 | 16,78 | 16,89 | 16,77 | 16,78 | 0,54% | 1.927,00 |
| 09.02.2026 | 16,80 | 16,97 | 16,69 | 16,69 | -0,36% | 1.330,00 |
| 06.02.2026 | 16,28 | 16,75 | 16,28 | 16,75 | 0,30% | 7.480,00 |
| 05.02.2026 | 16,83 | 16,83 | 16,70 | 16,70 | -1,47% | 110,00 |
| 04.02.2026 | 16,73 | 17,03 | 16,73 | 16,95 | 0,36% | 2.154,00 |
| 03.02.2026 | 16,77 | 16,95 | 16,77 | 16,89 | 1,75% | 3.500,00 |
| 02.02.2026 | 15,96 | 16,61 | 15,96 | 16,60 | 2,79% | 3.070,00 |
| 30.01.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -2,33% | - |
| 29.01.2026 | 16,81 | 16,83 | 16,36 | 16,54 | -1,34% | 4.730,00 |
| 28.01.2026 | 17,01 | 17,01 | 16,76 | 16,76 | -1,03% | 88,00 |
| 27.01.2026 | 16,80 | 16,94 | 16,80 | 16,94 | 0,09% | 50,00 |
| 26.01.2026 | 16,62 | 16,92 | 16,62 | 16,92 | 0,71% | 400,00 |
| 23.01.2026 | 16,88 | 16,88 | 16,75 | 16,80 | -0,50% | 1.233,00 |
| 22.01.2026 | 16,61 | 16,89 | 16,61 | 16,89 | 1,99% | 15,00 |
| 21.01.2026 | 16,20 | 16,56 | 16,20 | 16,56 | 0,46% | 300,00 |
| 20.01.2026 | 16,33 | 16,60 | 16,33 | 16,48 | 0,49% | 1.688,00 |
| 19.01.2026 | 16,77 | 16,77 | 16,40 | 16,40 | -2,26% | 2.394,00 |
| 16.01.2026 | 16,86 | 16,86 | 16,78 | 16,78 | -0,68% | 120,00 |
| 15.01.2026 | 16,71 | 16,96 | 16,71 | 16,90 | 1,35% | 1.190,00 |
| 14.01.2026 | 16,51 | 16,69 | 16,51 | 16,67 | 1,40% | 113,00 |
| 13.01.2026 | 16,30 | 16,48 | 16,30 | 16,44 | 0,18% | 5.124,00 |
| 12.01.2026 | 16,40 | 16,41 | 16,28 | 16,41 | 0,64% | 425,00 |
| 09.01.2026 | 16,35 | 16,50 | 16,21 | 16,31 | 0,22% | 4.341,00 |
| 08.01.2026 | 16,08 | 16,27 | 16,08 | 16,27 | -0,18% | 6.500,00 |
| 07.01.2026 | 16,00 | 16,47 | 16,00 | 16,30 | 0,56% | 2.540,00 |
| 06.01.2026 | 16,34 | 16,34 | 16,21 | 16,21 | -1,91% | 1.109,00 |
| 05.01.2026 | 16,39 | 16,53 | 16,39 | 16,53 | 1,85% | 2.576,00 |
| 02.01.2026 | 16,15 | 16,23 | 16,15 | 16,23 | 0,93% | 605,00 |
| 30.12.2025 | 15,89 | 16,08 | 15,89 | 16,08 | 0,59% | 780,00 |
| 29.12.2025 | 15,96 | 15,98 | 15,94 | 15,98 | -1,05% | 2.364,00 |
| 23.12.2025 | 15,75 | 16,15 | 15,75 | 16,15 | 2,12% | 1.685,00 |
| 22.12.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 0,03% | - |
| 19.12.2025 | 15,52 | 15,81 | 15,52 | 15,81 | 1,61% | 98,00 |
| 18.12.2025 | 15,49 | 15,56 | 15,49 | 15,56 | -0,13% | 780,00 |
| 17.12.2025 | 15,48 | 15,58 | 15,44 | 15,58 | 0,81% | 1.933,00 |
| 16.12.2025 | 15,31 | 15,46 | 15,31 | 15,46 | 0,10% | 2.425,00 |
| 15.12.2025 | 15,56 | 15,56 | 15,44 | 15,44 | -2,25% | 350,00 |
| 12.12.2025 | 15,68 | 15,84 | 15,68 | 15,80 | 0,29% | 1.000,00 |
| 11.12.2025 | 15,40 | 15,75 | 15,40 | 15,75 | 1,03% | 1.103,00 |
| 10.12.2025 | 15,38 | 15,60 | 15,38 | 15,59 | 1,20% | 5.135,00 |
| 09.12.2025 | 15,41 | 15,41 | 15,41 | 15,41 | -0,03% | - |
| 08.12.2025 | 15,30 | 15,41 | 15,30 | 15,41 | -0,52% | 69,00 |
| 05.12.2025 | 15,37 | 15,49 | 15,37 | 15,49 | 1,27% | 2.670,00 |
| 04.12.2025 | 15,52 | 15,52 | 15,30 | 15,30 | -1,58% | 500,00 |
| 03.12.2025 | 15,44 | 15,54 | 15,44 | 15,54 | 0,45% | 1.345,00 |
| 02.12.2025 | 15,31 | 15,49 | 15,31 | 15,47 | 1,54% | 120,00 |
| 01.12.2025 | 15,23 | 15,27 | 15,23 | 15,24 | -0,55% | 679,00 |
| 28.11.2025 | 15,31 | 15,32 | 15,27 | 15,32 | 0,76% | 502,00 |
| 27.11.2025 | 15,26 | 15,28 | 15,21 | 15,21 | -0,62% | 877,00 |
| 26.11.2025 | 15,06 | 15,30 | 15,06 | 15,30 | 2,00% | 253,00 |
| 25.11.2025 | 14,82 | 15,00 | 14,82 | 15,00 | 0,67% | 1.180,00 |
| 24.11.2025 | 14,76 | 14,90 | 14,76 | 14,90 | 1,57% | 1.330,00 |
| 21.11.2025 | 14,36 | 14,67 | 14,36 | 14,67 | -0,20% | 350,00 |
| 20.11.2025 | 14,44 | 14,70 | 14,44 | 14,70 | 1,41% | 401,00 |
| 19.11.2025 | 14,47 | 14,50 | 14,35 | 14,50 | 0,42% | 4.475,00 |
| 18.11.2025 | 14,40 | 14,52 | 14,40 | 14,44 | -2,33% | 3.501,00 |
| 17.11.2025 | 14,83 | 14,83 | 14,69 | 14,78 | -0,24% | 7.630,00 |
| 14.11.2025 | 15,00 | 15,00 | 14,82 | 14,82 | -2,02% | 3.927,00 |
| 13.11.2025 | 15,25 | 15,25 | 15,12 | 15,12 | 1,51% | 542,00 |
| 12.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,54% | - |
| 11.11.2025 | 14,64 | 14,82 | 14,64 | 14,82 | 1,51% | 5.000,00 |
| 10.11.2025 | 14,61 | 14,61 | 14,52 | 14,60 | 1,60% | 1.650,00 |
| 07.11.2025 | 14,37 | 14,37 | 14,37 | 14,37 | -0,03% | 150,00 |
| 06.11.2025 | 14,28 | 14,37 | 14,28 | 14,37 | 0,21% | 200,00 |
| 05.11.2025 | 14,70 | 14,70 | 14,16 | 14,34 | -2,78% | 1.937,00 |
| 04.11.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -1,24% | 1.000,00 |
| 03.11.2025 | 14,97 | 14,97 | 14,91 | 14,94 | -0,43% | 2.007,00 |
| 31.10.2025 | 14,94 | 15,00 | 14,94 | 15,00 | 0,03% | 175,00 |
| 30.10.2025 | 14,78 | 15,00 | 14,78 | 15,00 | 1,25% | 890,00 |
| 29.10.2025 | 14,66 | 14,81 | 14,66 | 14,81 | 0,85% | 2.400,00 |
| 28.10.2025 | 14,67 | 14,77 | 14,64 | 14,69 | -0,07% | 2.270,00 |
| 27.10.2025 | 14,59 | 14,70 | 14,59 | 14,70 | 1,34% | 2.537,00 |
| 24.10.2025 | 14,64 | 14,64 | 14,50 | 14,50 | -1,19% | 5.225,00 |
| 23.10.2025 | 14,68 | 14,68 | 14,68 | 14,68 | 0,34% | - |
| 22.10.2025 | 14,61 | 14,63 | 14,61 | 14,63 | -0,24% | 280,00 |
| 21.10.2025 | 14,55 | 14,66 | 14,55 | 14,66 | 1,21% | 180,00 |
| 20.10.2025 | 14,40 | 14,49 | 14,40 | 14,49 | -0,10% | 2.750,00 |