16,620€
1,50%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 16,03 | 16,65 | 16,02 | 16,64 | 1,49% | 7.020,00 |
| 30.01.2026 | 16,22 | 16,55 | 16,20 | 16,39 | 0,61% | 1.994,00 |
| 29.01.2026 | 16,76 | 16,87 | 15,98 | 16,29 | -2,46% | 27.040,00 |
| 28.01.2026 | 17,13 | 17,16 | 16,66 | 16,70 | -1,64% | - |
| 27.01.2026 | 16,86 | 17,03 | 16,83 | 16,98 | 0,52% | 5.620,00 |
| 26.01.2026 | 16,66 | 17,00 | 16,65 | 16,89 | 1,62% | - |
| 23.01.2026 | 16,88 | 16,88 | 16,61 | 16,62 | -1,51% | 3.685,00 |
| 22.01.2026 | 16,73 | 16,98 | 16,66 | 16,88 | 1,20% | 3.003,00 |
| 21.01.2026 | 16,29 | 16,71 | 16,20 | 16,68 | 1,93% | 4.200,00 |
| 20.01.2026 | 16,42 | 16,52 | 16,26 | 16,36 | -0,66% | 62.728,00 |
| 19.01.2026 | 16,52 | 16,63 | 16,29 | 16,47 | -2,24% | 8.690,00 |
| 16.01.2026 | 16,88 | 16,89 | 16,71 | 16,85 | -0,17% | - |
| 15.01.2026 | 16,76 | 16,95 | 16,69 | 16,87 | 1,19% | 13.843,00 |
| 14.01.2026 | 16,62 | 16,74 | 16,55 | 16,68 | 0,48% | 9.431,00 |
| 13.01.2026 | 16,35 | 16,66 | 16,34 | 16,60 | 1,73% | 5.536,00 |
| 12.01.2026 | 16,48 | 16,61 | 16,09 | 16,31 | -0,68% | 22.000,00 |
| 09.01.2026 | 16,43 | 16,46 | 16,02 | 16,43 | 0,54% | 10.650,00 |
| 08.01.2026 | 16,16 | 16,37 | 16,08 | 16,34 | 0,97% | 19.500,00 |
| 07.01.2026 | 16,29 | 16,53 | 16,12 | 16,18 | -0,28% | 17.675,00 |
| 06.01.2026 | 16,45 | 16,45 | 16,05 | 16,23 | -0,64% | 6.545,00 |
| 05.01.2026 | 16,44 | 16,48 | 16,26 | 16,33 | -0,49% | 19.067,00 |
| 02.01.2026 | 16,11 | 16,45 | 16,01 | 16,41 | 2,08% | 22.320,00 |
| 30.12.2025 | 15,93 | 16,10 | 15,91 | 16,08 | 1,42% | 1.515,00 |
| 29.12.2025 | 16,06 | 16,11 | 15,85 | 15,85 | -0,69% | 2.042,00 |
| 23.12.2025 | 15,84 | 16,05 | 15,82 | 15,96 | 1,08% | 20.120,00 |
| 22.12.2025 | 15,84 | 15,87 | 15,77 | 15,79 | -0,25% | 66.200,00 |
| 19.12.2025 | 15,64 | 15,88 | 15,59 | 15,83 | 1,44% | 25.499,00 |
| 18.12.2025 | 15,47 | 15,69 | 15,46 | 15,61 | 1,36% | 24.600,00 |
| 17.12.2025 | 15,50 | 15,63 | 15,38 | 15,40 | -0,52% | 27.100,00 |
| 16.12.2025 | 15,43 | 15,59 | 15,33 | 15,48 | 0,17% | 34.247,00 |
| 15.12.2025 | 15,47 | 15,57 | 15,38 | 15,45 | 0,25% | 20.209,00 |
| 12.12.2025 | 15,81 | 15,83 | 15,40 | 15,41 | -2,19% | 8.800,00 |
| 11.12.2025 | 15,49 | 15,78 | 15,42 | 15,76 | 1,38% | 123.000,00 |
| 10.12.2025 | 15,48 | 15,62 | 15,41 | 15,54 | 0,81% | - |
| 09.12.2025 | 15,49 | 15,58 | 15,41 | 15,42 | -0,06% | - |
| 08.12.2025 | 15,35 | 15,51 | 15,28 | 15,43 | 0,46% | 13.190,00 |
| 05.12.2025 | 15,39 | 15,55 | 15,35 | 15,36 | 0,13% | 310,00 |
| 04.12.2025 | 15,52 | 15,59 | 15,13 | 15,34 | -1,51% | 6.094,00 |
| 03.12.2025 | 15,59 | 15,69 | 15,44 | 15,57 | 0,10% | 6.915,00 |
| 02.12.2025 | 15,35 | 15,57 | 15,34 | 15,56 | 1,43% | 3.965,00 |
| 01.12.2025 | 15,29 | 15,43 | 15,18 | 15,34 | 0,20% | - |
| 28.11.2025 | 15,29 | 15,33 | 15,24 | 15,31 | 0,29% | 15.432,00 |
| 27.11.2025 | 15,24 | 15,32 | 15,15 | 15,26 | -0,13% | 26.877,00 |
| 26.11.2025 | 15,14 | 15,29 | 15,07 | 15,28 | 1,19% | 34.190,00 |
| 25.11.2025 | 14,88 | 15,15 | 14,85 | 15,10 | 1,58% | - |
| 24.11.2025 | 14,77 | 14,95 | 14,73 | 14,87 | 1,12% | 850,00 |
| 21.11.2025 | 14,45 | 14,74 | 14,40 | 14,70 | 1,24% | 13.866,00 |
| 20.11.2025 | 14,47 | 14,72 | 14,46 | 14,52 | 1,11% | 11.030,00 |
| 19.11.2025 | 14,48 | 14,51 | 14,30 | 14,36 | -0,42% | 11.850,00 |
| 18.11.2025 | 14,76 | 14,77 | 14,37 | 14,42 | -1,67% | 25.900,00 |
| 17.11.2025 | 14,89 | 14,97 | 14,66 | 14,67 | -1,74% | - |
| 14.11.2025 | 15,09 | 15,21 | 14,73 | 14,93 | -0,70% | 7.618,00 |
| 13.11.2025 | 15,17 | 15,34 | 15,01 | 15,03 | -0,79% | 1.650,00 |
| 12.11.2025 | 14,94 | 15,17 | 14,93 | 15,15 | 1,47% | 14.899,00 |
| 11.11.2025 | 14,63 | 14,97 | 14,62 | 14,93 | 2,05% | 8.980,00 |
| 10.11.2025 | 14,59 | 14,71 | 14,49 | 14,63 | 1,21% | 3.216,00 |
| 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 |