14,133€
1,49%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,13 | 14,24 | 14,05 | 14,14 | 1,56% | 1.970,00 |
| 14.10.2025 | 13,83 | 13,99 | 13,83 | 13,93 | -0,43% | 1.000,00 |
| 13.10.2025 | 13,97 | 14,01 | 13,97 | 13,99 | 0,90% | 350,00 |
| 10.10.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -0,29% | - |
| 09.10.2025 | 13,89 | 13,95 | 13,89 | 13,90 | -0,07% | 272,00 |
| 08.10.2025 | 13,86 | 13,91 | 13,86 | 13,91 | -0,93% | 40,00 |
| 07.10.2025 | 13,92 | 14,04 | 13,92 | 14,04 | 0,36% | 1.400,00 |
| 06.10.2025 | 13,88 | 13,99 | 13,88 | 13,99 | -0,11% | 450,00 |
| 03.10.2025 | 13,81 | 14,01 | 13,81 | 14,01 | 0,04% | 140,00 |
| 02.10.2025 | 13,89 | 14,12 | 13,89 | 14,00 | -0,18% | 1.428,00 |
| 01.10.2025 | 13,95 | 14,03 | 13,92 | 14,03 | 0,54% | 1.116,00 |
| 30.09.2025 | 14,22 | 14,29 | 13,95 | 13,95 | -1,62% | 610,00 |
| 29.09.2025 | 14,10 | 14,33 | 14,10 | 14,18 | 0,53% | 1.050,00 |
| 26.09.2025 | 14,07 | 14,11 | 13,94 | 14,11 | 1,47% | 4.107,00 |
| 25.09.2025 | 13,91 | 13,91 | 13,90 | 13,90 | -0,50% | 120,00 |
| 24.09.2025 | 13,87 | 13,98 | 13,87 | 13,97 | 0,98% | 950,00 |
| 23.09.2025 | 13,72 | 13,91 | 13,72 | 13,84 | 0,55% | 3.321,00 |
| 22.09.2025 | 13,83 | 13,83 | 13,76 | 13,76 | -0,65% | 1.100,00 |
| 19.09.2025 | 13,62 | 13,85 | 13,62 | 13,85 | 0,07% | 100,00 |
| 18.09.2025 | 13,58 | 13,84 | 13,58 | 13,84 | 0,69% | 80,00 |
| 17.09.2025 | 13,69 | 13,75 | 13,69 | 13,75 | -0,33% | 25,00 |
| 16.09.2025 | 13,87 | 13,87 | 13,79 | 13,79 | 0,66% | 1.206,00 |
| 15.09.2025 | 13,68 | 13,75 | 13,68 | 13,70 | -0,07% | 600,00 |
| 12.09.2025 | 13,57 | 13,71 | 13,57 | 13,71 | 0,24% | 3.100,00 |
| 11.09.2025 | 13,68 | 13,68 | 13,52 | 13,68 | 0,24% | - |
| 10.09.2025 | 13,54 | 13,71 | 13,54 | 13,65 | 0,22% | 1.535,00 |
| 09.09.2025 | 13,53 | 13,67 | 13,50 | 13,62 | 0,83% | 200,00 |
| 08.09.2025 | 13,46 | 13,55 | 13,33 | 13,50 | 0,95% | - |
| 05.09.2025 | 13,46 | 13,46 | 13,38 | 13,38 | 0,79% | 880,00 |
| 04.09.2025 | 13,18 | 13,27 | 13,18 | 13,27 | 0,76% | 754,00 |
| 03.09.2025 | 13,24 | 13,24 | 13,17 | 13,17 | -0,27% | 250,00 |
| 02.09.2025 | 13,33 | 13,33 | 13,21 | 13,21 | 0,11% | 1.600,00 |
| 01.09.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 1,19% | - |
| 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 |