17,865€
0,53%
Echtzeit-Aktienkurs NORDEA BANK ABP
Bid:
Ask:
Aktienkurse zur NORDEA BANK ABP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 17,93 | 17,93 | 17,91 | 17,91 | 0,76% | 1.500,00 |
| 24.09.2026 | 17,69 | 17,77 | 17,69 | 17,77 | -0,48% | 205,00 |
| 23.09.2026 | 17,86 | 17,86 | 17,86 | 17,86 | -0,72% | - |
| 22.09.2026 | 18,03 | 18,03 | 17,99 | 17,99 | 0,17% | 100,00 |
| 21.09.2026 | 17,83 | 17,96 | 17,83 | 17,96 | 1,70% | 3.200,00 |
| 18.09.2026 | 17,82 | 17,82 | 17,66 | 17,66 | -0,70% | 200,00 |
| 17.09.2026 | 17,62 | 17,82 | 17,62 | 17,78 | 0,06% | 755,00 |
| 16.09.2026 | 17,77 | 17,77 | 17,77 | 17,77 | 1,83% | - |
| 15.09.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -1,36% | - |
| 14.09.2026 | 17,85 | 17,85 | 17,69 | 17,69 | -1,17% | 14,00 |
| 11.09.2026 | 17,61 | 17,90 | 17,61 | 17,90 | 1,07% | 1.800,00 |
| 10.09.2026 | 17,53 | 17,84 | 17,53 | 17,71 | -0,03% | 71,00 |
| 09.09.2026 | 17,72 | 17,72 | 17,72 | 17,72 | -0,45% | - |
| 08.09.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,45% | - |
| 07.09.2026 | 17,83 | 17,88 | 17,83 | 17,88 | 0,28% | 2.200,00 |
| 04.09.2026 | 17,83 | 17,83 | 17,83 | 17,83 | 0,68% | 125,00 |
| 03.09.2026 | 17,46 | 17,71 | 17,46 | 17,71 | 0,94% | 50,00 |
| 02.09.2026 | 17,57 | 17,57 | 17,54 | 17,54 | 0,40% | 5,00 |
| 01.09.2026 | 17,47 | 17,47 | 17,47 | 17,47 | -0,91% | - |
| 31.08.2026 | 17,63 | 17,63 | 17,63 | 17,63 | 0,94% | 300,00 |
| 28.08.2026 | 17,42 | 17,89 | 17,42 | 17,47 | -0,11% | 607,00 |
| 27.08.2026 | 17,45 | 17,49 | 17,45 | 17,49 | -0,37% | 3.030,00 |
| 26.08.2026 | 17,39 | 17,55 | 17,39 | 17,55 | 0,43% | 50,00 |
| 25.08.2026 | 17,20 | 17,48 | 17,20 | 17,48 | 1,69% | 369,00 |
| 24.08.2026 | 17,21 | 17,24 | 17,19 | 17,19 | -0,26% | 929,00 |
| 21.08.2026 | 17,41 | 17,41 | 17,21 | 17,23 | 1,12% | 450,00 |
| 20.08.2026 | 17,04 | 17,04 | 17,04 | 17,04 | -1,45% | - |
| 19.08.2026 | 17,29 | 17,29 | 17,29 | 17,29 | 0,03% | 205,00 |
| 18.08.2026 | 17,29 | 17,29 | 17,29 | 17,29 | -0,89% | - |
| 17.08.2026 | 17,44 | 17,44 | 17,44 | 17,44 | 0,17% | 140,00 |
| 14.08.2026 | 17,29 | 17,44 | 17,29 | 17,41 | 0,32% | 1.094,00 |
| 13.08.2026 | 17,36 | 17,36 | 17,36 | 17,36 | 0,14% | - |
| 12.08.2026 | 17,24 | 17,33 | 17,24 | 17,33 | 0,23% | 88,00 |
| 11.08.2026 | 17,29 | 17,29 | 17,29 | 17,29 | -1,57% | - |
| 10.08.2026 | 17,57 | 17,57 | 17,57 | 17,57 | 0,14% | 81,00 |
| 07.08.2026 | 17,43 | 17,54 | 17,43 | 17,54 | 0,17% | 85,00 |
| 06.08.2026 | 17,24 | 17,51 | 17,24 | 17,51 | 0,75% | 250,00 |
| 05.08.2026 | 17,62 | 17,62 | 17,38 | 17,38 | -0,94% | 1.350,00 |
| 04.08.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -0,28% | - |
| 03.08.2026 | 17,53 | 17,60 | 17,53 | 17,60 | 0,03% | 3,00 |
| 31.07.2026 | 17,28 | 17,59 | 17,28 | 17,59 | 2,09% | 119,00 |
| 30.07.2026 | 16,99 | 17,59 | 16,99 | 17,23 | 0,41% | 2.486,00 |
| 29.07.2026 | 17,01 | 17,16 | 17,01 | 17,16 | -1,44% | 1,00 |
| 28.07.2026 | 17,41 | 17,41 | 17,41 | 17,41 | 0,78% | 10,00 |
| 27.07.2026 | 17,28 | 17,28 | 17,28 | 17,28 | 0,52% | - |
| 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 |