16,108€
0,99%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 16,05 | 16,09 | 15,97 | 16,09 | 0,85% | - |
| 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 |
| 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 |