17,275€
1,74%
Echtzeit-Aktienkurs NORDEA BANK ABP
Bid:
Ask:
Aktienkurse zur NORDEA BANK ABP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 17,12 | 17,20 | 17,10 | 17,19 | 1,21% | 432,00 |
| 23.07.2026 | 17,28 | 17,28 | 16,98 | 16,98 | -2,36% | 808,00 |
| 22.07.2026 | 17,18 | 17,39 | 17,18 | 17,39 | 1,28% | 36,00 |
| 21.07.2026 | 17,03 | 17,21 | 17,03 | 17,17 | 1,21% | 1.575,00 |
| 20.07.2026 | 16,96 | 16,97 | 16,96 | 16,97 | 0,18% | 60,00 |
| 17.07.2026 | 16,79 | 16,94 | 16,79 | 16,94 | -0,24% | 15,00 |
| 16.07.2026 | 16,97 | 17,20 | 16,49 | 16,98 | 0,33% | 401,00 |
| 15.07.2026 | 16,88 | 16,93 | 16,88 | 16,92 | 0,56% | 1.300,00 |
| 14.07.2026 | 16,66 | 16,83 | 16,51 | 16,83 | 0,48% | 1.618,00 |
| 13.07.2026 | 17,18 | 17,18 | 16,75 | 16,75 | -0,30% | 1.940,00 |
| 10.07.2026 | 16,76 | 16,80 | 16,76 | 16,80 | 0,03% | 590,00 |
| 09.07.2026 | 16,71 | 16,83 | 16,71 | 16,79 | 0,15% | 1.705,00 |
| 08.07.2026 | 16,92 | 16,92 | 16,65 | 16,77 | -1,41% | 320,00 |
| 07.07.2026 | 16,93 | 17,17 | 16,93 | 17,01 | 0,06% | 90,00 |
| 06.07.2026 | 16,92 | 17,00 | 16,92 | 17,00 | 0,50% | 100,00 |
| 03.07.2026 | 16,79 | 16,91 | 16,79 | 16,91 | 0,33% | 120,00 |
| 02.07.2026 | 16,42 | 16,86 | 16,42 | 16,86 | 2,99% | 400,00 |
| 01.07.2026 | 16,60 | 16,60 | 16,37 | 16,37 | 0,00% | 185,00 |
| 30.06.2026 | 16,37 | 16,37 | 16,37 | 16,37 | 0,31% | - |
| 29.06.2026 | 16,23 | 16,32 | 16,23 | 16,32 | 1,02% | 4,00 |
| 26.06.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -0,34% | - |
| 25.06.2026 | 16,17 | 16,21 | 16,17 | 16,21 | -0,70% | 12,00 |
| 24.06.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -1,24% | - |
| 23.06.2026 | 16,61 | 16,61 | 16,53 | 16,53 | -1,81% | 1.332,00 |
| 22.06.2026 | 16,59 | 16,90 | 16,59 | 16,83 | 2,37% | 2.303,00 |
| 19.06.2026 | 16,45 | 16,48 | 16,44 | 16,44 | -0,87% | 554,00 |
| 18.06.2026 | 16,56 | 16,59 | 16,56 | 16,59 | -0,72% | 465,00 |
| 17.06.2026 | 16,37 | 16,71 | 16,37 | 16,71 | 1,55% | 300,00 |
| 16.06.2026 | 16,45 | 16,57 | 16,45 | 16,45 | -1,32% | 310,00 |
| 15.06.2026 | 16,67 | 16,67 | 16,67 | 16,67 | 2,18% | - |
| 12.06.2026 | 16,04 | 16,32 | 16,04 | 16,32 | 1,78% | 90,00 |
| 11.06.2026 | 15,73 | 16,03 | 15,73 | 16,03 | 1,14% | 1.180,00 |
| 10.06.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 0,03% | - |
| 09.06.2026 | 15,97 | 16,10 | 15,85 | 15,85 | -0,66% | 700,00 |
| 08.06.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -0,84% | - |
| 05.06.2026 | 16,11 | 16,11 | 16,09 | 16,09 | -0,37% | 140,00 |
| 04.06.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -0,06% | - |
| 03.06.2026 | 16,16 | 16,16 | 16,16 | 16,16 | -0,03% | - |
| 02.06.2026 | 16,16 | 16,16 | 16,16 | 16,16 | -0,15% | - |
| 01.06.2026 | 16,40 | 16,40 | 16,19 | 16,19 | -2,06% | 1.474,00 |
| 29.05.2026 | 16,37 | 16,53 | 16,37 | 16,53 | 1,50% | 60,00 |
| 28.05.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -1,03% | - |
| 27.05.2026 | 16,45 | 16,45 | 16,45 | 16,45 | 0,06% | - |
| 26.05.2026 | 16,69 | 16,75 | 16,44 | 16,44 | 0,77% | 370,00 |
| 25.05.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -0,28% | - |
| 22.05.2026 | 16,29 | 16,36 | 16,29 | 16,36 | 0,15% | 50,00 |
| 21.05.2026 | 16,09 | 16,34 | 16,09 | 16,34 | 0,52% | 460,00 |
| 20.05.2026 | 15,68 | 16,25 | 15,68 | 16,25 | 3,77% | 120,00 |
| 19.05.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 3,09% | - |
| 18.05.2026 | 15,19 | 15,19 | 15,19 | 15,19 | -0,49% | - |
| 15.05.2026 | 15,38 | 15,58 | 15,27 | 15,27 | -3,20% | 10.350,00 |
| 14.05.2026 | 15,40 | 15,77 | 15,30 | 15,77 | 1,28% | 2.130,00 |
| 13.05.2026 | 15,57 | 15,57 | 15,57 | 15,57 | 0,71% | - |
| 12.05.2026 | 15,46 | 15,46 | 15,46 | 15,46 | -0,96% | - |
| 11.05.2026 | 15,69 | 15,69 | 15,61 | 15,61 | 0,22% | 1.600,00 |
| 08.05.2026 | 15,58 | 15,58 | 15,58 | 15,58 | -0,80% | - |
| 07.05.2026 | 15,94 | 15,94 | 15,70 | 15,70 | -0,95% | 235,00 |
| 06.05.2026 | 15,84 | 16,14 | 15,84 | 15,85 | 0,67% | 600,00 |
| 05.05.2026 | 15,70 | 15,75 | 15,70 | 15,75 | -0,69% | 11,00 |
| 04.05.2026 | 15,92 | 16,00 | 15,86 | 15,86 | -0,03% | 1.241,00 |
| 30.04.2026 | 15,68 | 15,86 | 15,68 | 15,86 | 0,57% | 187,00 |
| 29.04.2026 | 15,77 | 15,77 | 15,77 | 15,77 | -0,38% | - |
| 28.04.2026 | 15,73 | 15,88 | 15,73 | 15,83 | -0,47% | 346,00 |
| 27.04.2026 | 15,61 | 15,91 | 15,61 | 15,91 | 0,92% | 76,00 |
| 24.04.2026 | 15,68 | 15,76 | 15,68 | 15,76 | 0,80% | 400,00 |
| 23.04.2026 | 15,72 | 15,72 | 15,64 | 15,64 | 0,68% | 400,00 |
| 22.04.2026 | 15,53 | 15,53 | 15,53 | 15,53 | -1,71% | - |
| 21.04.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,02% | - |
| 20.04.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -1,11% | - |
| 17.04.2026 | 15,82 | 15,82 | 15,82 | 15,82 | -1,28% | - |
| 16.04.2026 | 16,08 | 16,08 | 15,87 | 16,02 | -0,56% | 40,00 |
| 15.04.2026 | 16,14 | 16,14 | 16,11 | 16,11 | -0,43% | 388,00 |
| 14.04.2026 | 15,82 | 16,18 | 15,82 | 16,18 | 2,28% | 700,00 |
| 13.04.2026 | 15,57 | 15,82 | 15,41 | 15,82 | -0,32% | 1.530,00 |
| 10.04.2026 | 15,41 | 15,87 | 15,41 | 15,87 | 0,73% | 3.202,00 |
| 09.04.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -0,54% | 630,00 |
| 08.04.2026 | 15,67 | 15,84 | 15,67 | 15,84 | 5,64% | 2.898,00 |
| 07.04.2026 | 15,22 | 15,22 | 15,00 | 15,00 | -0,79% | 1.728,00 |
| 02.04.2026 | 15,15 | 15,15 | 15,00 | 15,12 | -0,17% | 298,00 |
| 01.04.2026 | 15,01 | 15,14 | 15,01 | 15,14 | 3,10% | 249,00 |
| 31.03.2026 | 14,47 | 14,69 | 14,47 | 14,69 | 1,28% | 35,00 |
| 30.03.2026 | 14,14 | 14,50 | 14,14 | 14,50 | 1,65% | 1.500,00 |
| 27.03.2026 | 14,29 | 14,29 | 14,23 | 14,27 | 0,07% | 108,00 |
| 26.03.2026 | 14,43 | 14,43 | 14,26 | 14,26 | -1,69% | 2.000,00 |
| 25.03.2026 | 14,51 | 14,55 | 14,47 | 14,50 | -4,61% | 4.087,00 |
| 24.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -2,22% | 1.040,00 |
| 23.03.2026 | 14,87 | 15,55 | 14,87 | 15,55 | 0,48% | 5.346,00 |
| 20.03.2026 | 15,55 | 15,68 | 15,47 | 15,47 | -0,45% | 5.400,00 |
| 19.03.2026 | 15,84 | 15,84 | 15,54 | 15,54 | -3,12% | 400,00 |
| 18.03.2026 | 15,82 | 16,04 | 15,82 | 16,04 | 1,97% | 82,00 |
| 17.03.2026 | 15,73 | 15,73 | 15,73 | 15,73 | 0,16% | - |
| 16.03.2026 | 15,92 | 15,92 | 15,71 | 15,71 | -0,63% | 1.000,00 |
| 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 |