14,455€
-0,07%
Echtzeit-Aktienkurs NORDEA BANK ABP
Bid:
Ask:
Aktienkurse zur NORDEA BANK ABP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 14,51 | 14,61 | 14,34 | 14,46 | -0,07% | 10.770,00 |
| 06.11.2025 | 14,53 | 14,64 | 14,32 | 14,47 | 0,94% | 6.952,00 |
| 05.11.2025 | 14,70 | 14,94 | 14,16 | 14,33 | -2,75% | 28.525,00 |
| 04.11.2025 | 14,74 | 14,82 | 14,57 | 14,74 | -1,59% | 10.000,00 |
| 03.11.2025 | 14,88 | 15,06 | 14,81 | 14,97 | 0,93% | 1.762,00 |
| 31.10.2025 | 14,91 | 15,05 | 14,82 | 14,84 | -0,70% | 3.860,00 |
| 30.10.2025 | 14,85 | 14,99 | 14,81 | 14,94 | 0,50% | 400,00 |
| 29.10.2025 | 14,68 | 14,93 | 14,67 | 14,87 | 1,23% | 7,00 |
| 28.10.2025 | 14,77 | 14,80 | 14,64 | 14,69 | 0,03% | 4.910,00 |
| 27.10.2025 | 14,74 | 14,75 | 14,53 | 14,68 | 0,48% | 2.248,00 |
| 24.10.2025 | 14,69 | 14,73 | 14,47 | 14,61 | -0,31% | 2.068,00 |
| 23.10.2025 | 14,66 | 14,75 | 14,62 | 14,66 | -0,10% | 1.600,00 |
| 22.10.2025 | 14,64 | 14,70 | 14,56 | 14,67 | 0,34% | 240,00 |
| 21.10.2025 | 14,56 | 14,73 | 14,56 | 14,62 | 0,38% | 1.000,00 |
| 20.10.2025 | 14,40 | 14,59 | 14,40 | 14,57 | 0,94% | 1.500,00 |
| 17.10.2025 | 14,46 | 14,48 | 14,23 | 14,43 | -0,72% | 1.602,00 |
| 16.10.2025 | 14,20 | 14,67 | 14,20 | 14,54 | 2,90% | 1.350,00 |
| 15.10.2025 | 14,13 | 14,22 | 14,07 | 14,13 | 0,28% | 240,00 |
| 14.10.2025 | 13,96 | 14,12 | 13,91 | 14,09 | 0,90% | 660,00 |
| 13.10.2025 | 13,84 | 14,05 | 13,84 | 13,96 | 0,54% | 805,00 |
| 10.10.2025 | 13,87 | 14,12 | 13,84 | 13,89 | 0,00% | 1.400,00 |
| 09.10.2025 | 13,85 | 13,85 | 13,87 | 13,89 | -0,04% | - |
| 08.10.2025 | 13,89 | 13,89 | 13,89 | 13,89 | 0,14% | - |
| 07.10.2025 | 13,92 | 14,01 | 13,86 | 13,87 | -0,43% | 250,00 |
| 06.10.2025 | 14,05 | 14,05 | 13,88 | 13,93 | -0,57% | 440,00 |
| 03.10.2025 | 13,95 | 14,03 | 13,91 | 14,01 | 0,61% | 1.000,00 |
| 02.10.2025 | 14,02 | 14,09 | 13,87 | 13,93 | -0,61% | 3.208,00 |
| 01.10.2025 | 13,96 | 14,03 | 13,84 | 14,01 | 0,04% | 8,00 |
| 30.09.2025 | 14,20 | 14,27 | 13,91 | 14,01 | -1,44% | 5.200,00 |
| 29.09.2025 | 14,24 | 14,39 | 14,18 | 14,21 | -0,04% | 700,00 |
| 26.09.2025 | 13,97 | 14,26 | 13,92 | 14,22 | 1,72% | 3.120,00 |
| 25.09.2025 | 14,06 | 14,06 | 13,80 | 13,98 | -0,75% | 556,00 |
| 24.09.2025 | 13,94 | 14,11 | 13,91 | 14,08 | 1,40% | 1.140,00 |
| 23.09.2025 | 13,77 | 13,97 | 13,71 | 13,89 | 1,13% | 1.012,00 |
| 22.09.2025 | 13,87 | 13,87 | 13,69 | 13,73 | -1,05% | 370,00 |
| 19.09.2025 | 13,61 | 13,91 | 13,61 | 13,88 | 1,80% | 472,00 |
| 18.09.2025 | 13,67 | 13,85 | 13,61 | 13,63 | -0,44% | 794,00 |
| 17.09.2025 | 13,82 | 13,82 | 13,65 | 13,69 | -0,83% | 654,00 |
| 16.09.2025 | 13,87 | 13,89 | 13,67 | 13,81 | -0,18% | 1.000,00 |
| 15.09.2025 | 13,80 | 13,89 | 13,72 | 13,83 | 0,99% | 2.752,00 |
| 12.09.2025 | 13,64 | 13,71 | 13,60 | 13,70 | 0,29% | - |
| 11.09.2025 | 13,60 | 13,71 | 13,60 | 13,66 | 0,29% | - |
| 10.09.2025 | 13,58 | 13,69 | 13,52 | 13,62 | 0,22% | - |
| 09.09.2025 | 13,47 | 13,69 | 13,47 | 13,59 | 0,70% | 147,00 |
| 08.09.2025 | 13,53 | 13,53 | 13,36 | 13,49 | 0,48% | - |
| 05.09.2025 | 13,48 | 13,49 | 13,32 | 13,43 | -0,33% | - |
| 04.09.2025 | 13,19 | 13,59 | 13,17 | 13,47 | 2,12% | 2.900,00 |
| 03.09.2025 | 13,31 | 13,31 | 13,14 | 13,19 | -0,98% | 5.136,00 |
| 02.09.2025 | 13,33 | 13,43 | 13,21 | 13,32 | -0,22% | 81,00 |
| 01.09.2025 | 13,32 | 13,39 | 13,17 | 13,35 | 2,46% | 3.310,00 |
| 29.08.2025 | 13,09 | 13,10 | 12,95 | 13,03 | -0,65% | 400,00 |
| 28.08.2025 | 13,25 | 13,28 | 13,10 | 13,12 | -0,91% | - |
| 27.08.2025 | 13,37 | 13,37 | 13,16 | 13,24 | 0,42% | 700,00 |
| 26.08.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -1,16% | - |
| 25.08.2025 | 13,43 | 13,58 | 13,34 | 13,34 | -0,86% | 13.400,00 |
| 22.08.2025 | 13,27 | 13,51 | 13,27 | 13,45 | 1,17% | 2.400,00 |
| 21.08.2025 | 13,41 | 13,47 | 13,27 | 13,30 | -2,24% | 3.530,00 |
| 20.08.2025 | 13,39 | 13,61 | 13,39 | 13,60 | 1,15% | 6.490,00 |
| 19.08.2025 | 13,57 | 13,66 | 13,44 | 13,45 | -0,81% | 7.771,00 |
| 18.08.2025 | 13,72 | 13,73 | 13,51 | 13,56 | -0,62% | 10.403,00 |
| 17.08.2025 | 13,68 | 13,78 | 13,62 | 13,64 | -0,18% | 16.152,00 |
| 15.08.2025 | 13,67 | 13,67 | 13,67 | 13,67 | -0,18% | - |
| 14.08.2025 | 13,33 | 13,72 | 13,33 | 13,69 | 2,32% | 3.750,00 |
| 13.08.2025 | 13,23 | 13,39 | 13,23 | 13,38 | 1,21% | 4.257,00 |
| 12.08.2025 | 13,11 | 13,26 | 13,11 | 13,22 | 0,95% | 3.450,00 |
| 11.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,15% | - |
| 08.08.2025 | 12,95 | 13,15 | 12,95 | 13,12 | 1,12% | 1.165,00 |
| 07.08.2025 | 12,91 | 13,02 | 12,89 | 12,97 | 0,78% | 4.000,00 |
| 06.08.2025 | 12,83 | 12,92 | 12,83 | 12,87 | 0,74% | - |
| 05.08.2025 | 12,83 | 12,90 | 12,73 | 12,78 | -0,23% | 1.166,00 |
| 04.08.2025 | 12,61 | 12,86 | 12,61 | 12,81 | 1,87% | 1.782,00 |
| 01.08.2025 | 12,71 | 12,74 | 12,57 | 12,57 | -1,33% | - |
| 31.07.2025 | 12,80 | 12,91 | 12,74 | 12,74 | -0,55% | 610,00 |
| 30.07.2025 | 12,73 | 12,93 | 12,72 | 12,81 | 0,63% | 4.900,00 |
| 29.07.2025 | 12,64 | 12,86 | 12,64 | 12,73 | 0,83% | 400,00 |
| 28.07.2025 | 12,78 | 12,78 | 12,57 | 12,63 | -0,47% | 1.230,00 |
| 25.07.2025 | 12,62 | 12,69 | 12,54 | 12,69 | 0,44% | - |
| 24.07.2025 | 12,63 | 12,71 | 12,57 | 12,63 | 0,44% | 1.600,00 |
| 23.07.2025 | 12,37 | 12,63 | 12,29 | 12,58 | 2,99% | 1.778,00 |
| 22.07.2025 | 12,23 | 12,26 | 12,13 | 12,21 | -0,33% | 1.166,00 |
| 21.07.2025 | 12,18 | 12,33 | 12,17 | 12,25 | 0,08% | 2.595,00 |
| 18.07.2025 | 12,17 | 12,29 | 12,10 | 12,24 | 0,78% | 1.019,00 |
| 17.07.2025 | 12,46 | 12,56 | 11,96 | 12,15 | -3,69% | 15.400,00 |
| 16.07.2025 | 12,46 | 12,62 | 12,44 | 12,61 | 0,76% | 2.700,00 |
| 15.07.2025 | 12,60 | 12,60 | 12,49 | 12,52 | -0,87% | - |
| 14.07.2025 | 12,50 | 12,64 | 12,49 | 12,63 | -0,32% | 2.665,00 |
| 11.07.2025 | 12,90 | 12,90 | 12,62 | 12,67 | -2,05% | 2.769,00 |
| 10.07.2025 | 12,93 | 13,02 | 12,92 | 12,93 | -0,04% | - |
| 09.07.2025 | 12,71 | 12,94 | 12,71 | 12,94 | 2,01% | 80,00 |
| 08.07.2025 | 12,59 | 12,78 | 12,53 | 12,68 | 1,44% | 130,00 |
| 07.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,16% | - |
| 04.07.2025 | 12,65 | 12,65 | 12,51 | 12,52 | -1,88% | 1.400,00 |
| 03.07.2025 | 12,52 | 12,76 | 12,52 | 12,76 | 2,12% | 500,00 |
| 02.07.2025 | 12,51 | 12,60 | 12,47 | 12,50 | 0,24% | 2.418,00 |
| 01.07.2025 | 12,58 | 12,63 | 12,37 | 12,47 | -1,27% | 2.362,00 |
| 30.06.2025 | 12,79 | 12,81 | 12,57 | 12,63 | -0,43% | 4.715,00 |
| 27.06.2025 | 12,51 | 12,76 | 12,49 | 12,68 | 1,28% | 8.550,00 |
| 26.06.2025 | 12,47 | 12,52 | 12,39 | 12,52 | 0,81% | 1.900,00 |
| 25.06.2025 | 12,52 | 12,52 | 12,41 | 12,42 | -0,68% | 1.550,00 |
| 24.06.2025 | 12,36 | 12,52 | 12,33 | 12,51 | 2,71% | 2.500,00 |