11,585€
-1,66%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 11,52 | 12,16 | 11,27 | 11,59 | -1,76% | 8.561,00 |
| 02.04.2025 | 11,84 | 11,92 | 11,64 | 11,79 | -1,23% | 18.034,00 |
| 01.04.2025 | 11,90 | 12,32 | 11,69 | 11,94 | 0,25% | 31.451,00 |
| 31.03.2025 | 12,06 | 12,07 | 11,64 | 11,91 | -0,73% | 13.560,00 |
| 28.03.2025 | 12,05 | 12,09 | 11,85 | 12,00 | -0,97% | 20.610,00 |
| 27.03.2025 | 12,05 | 12,20 | 11,93 | 12,12 | -0,37% | 13.444,00 |
| 26.03.2025 | 12,25 | 12,37 | 12,11 | 12,16 | -1,62% | 22.900,00 |
| 25.03.2025 | 12,03 | 12,36 | 11,95 | 12,36 | 3,04% | 25.996,00 |
| 24.03.2025 | 12,11 | 12,15 | 11,88 | 12,00 | -1,14% | 15.020,00 |
| 21.03.2025 | 12,25 | 12,27 | 11,91 | 12,13 | -5,76% | 168.476,00 |
| 20.03.2025 | 13,05 | 13,18 | 12,72 | 12,88 | -2,20% | 14.639,00 |
| 19.03.2025 | 13,18 | 13,27 | 12,98 | 13,17 | -0,06% | 56.669,00 |
| 18.03.2025 | 13,16 | 13,19 | 13,00 | 13,17 | 0,06% | 141.795,00 |
| 17.03.2025 | 13,20 | 13,26 | 12,94 | 13,17 | 0,36% | 26.280,00 |
| 14.03.2025 | 13,02 | 13,27 | 12,81 | 13,12 | 1,27% | 30.075,00 |
| 13.03.2025 | 12,90 | 12,97 | 12,77 | 12,95 | -0,02% | 34.000,00 |
| 12.03.2025 | 13,20 | 13,25 | 12,79 | 12,96 | -1,13% | 52.990,00 |
| 11.03.2025 | 13,10 | 13,34 | 12,81 | 13,10 | 0,48% | 14.171,00 |
| 10.03.2025 | 13,27 | 13,36 | 12,90 | 13,04 | -1,35% | 51.475,00 |
| 07.03.2025 | 13,08 | 14,16 | 12,96 | 13,22 | 1,37% | 94.900,00 |
| 06.03.2025 | 12,89 | 13,09 | 12,89 | 13,04 | 1,38% | 36.780,00 |
| 05.03.2025 | 12,60 | 12,91 | 12,60 | 12,86 | 2,82% | 20.847,00 |
| 04.03.2025 | 12,86 | 12,86 | 12,32 | 12,51 | -2,49% | 19.765,00 |
| 03.03.2025 | 12,79 | 12,91 | 12,53 | 12,83 | 0,96% | 13.515,00 |
| 28.02.2025 | 12,57 | 12,74 | 12,55 | 12,71 | 0,46% | 29.818,00 |
| 27.02.2025 | 12,75 | 12,78 | 12,54 | 12,65 | -0,51% | 11.985,00 |
| 26.02.2025 | 12,70 | 12,86 | 12,55 | 12,72 | 0,53% | 25.255,00 |
| 25.02.2025 | 12,41 | 12,73 | 12,29 | 12,65 | 1,66% | 29.002,00 |
| 24.02.2025 | 12,48 | 12,53 | 12,31 | 12,44 | -0,14% | 165.042,00 |
| 21.02.2025 | 12,30 | 12,49 | 12,18 | 12,46 | 1,34% | 23.098,00 |
| 20.02.2025 | 12,03 | 12,34 | 12,01 | 12,30 | 2,33% | 35.050,00 |
| 19.02.2025 | 12,21 | 12,29 | 11,40 | 12,02 | -1,76% | 67.980,00 |
| 18.02.2025 | 12,12 | 12,31 | 12,12 | 12,23 | 0,02% | 56.796,00 |
| 17.02.2025 | 11,86 | 12,24 | 11,84 | 12,23 | 3,36% | 39.070,00 |
| 14.02.2025 | 11,83 | 11,88 | 11,79 | 11,83 | 0,38% | 14.200,00 |
| 13.02.2025 | 11,86 | 11,91 | 11,76 | 11,79 | -0,45% | 14.600,00 |
| 12.02.2025 | 11,76 | 11,88 | 11,72 | 11,84 | 0,62% | 41.560,00 |
| 11.02.2025 | 11,61 | 11,78 | 11,56 | 11,77 | 1,22% | 26.318,00 |
| 10.02.2025 | 11,64 | 11,69 | 11,61 | 11,62 | 0,11% | 21.520,00 |
| 07.02.2025 | 11,61 | 11,70 | 11,58 | 11,61 | 0,35% | 10.800,00 |
| 06.02.2025 | 11,34 | 11,64 | 11,29 | 11,57 | 2,30% | 18.930,00 |
| 05.02.2025 | 11,23 | 11,40 | 11,23 | 11,31 | 0,27% | 12.916,00 |
| 04.02.2025 | 11,39 | 11,41 | 11,22 | 11,28 | -0,66% | 98.000,00 |
| 03.02.2025 | 11,35 | 11,45 | 11,22 | 11,36 | -1,35% | - |
| 31.01.2025 | 11,63 | 11,74 | 11,43 | 11,51 | -1,07% | 31.670,00 |
| 30.01.2025 | 11,64 | 11,78 | 11,46 | 11,64 | 0,43% | 12.395,00 |
| 29.01.2025 | 11,66 | 11,68 | 11,50 | 11,59 | -0,79% | 17.670,00 |
| 28.01.2025 | 11,63 | 11,69 | 11,38 | 11,68 | 0,23% | 28.000,00 |
| 27.01.2025 | 11,42 | 11,68 | 11,36 | 11,65 | 1,57% | 11.555,00 |
| 24.01.2025 | 11,53 | 11,68 | 11,41 | 11,47 | -0,22% | 11.390,00 |
| 23.01.2025 | 11,46 | 11,64 | 11,40 | 11,50 | 0,26% | 16.030,00 |
| 22.01.2025 | 11,44 | 11,49 | 11,34 | 11,47 | 0,24% | 11.926,00 |
| 21.01.2025 | 11,24 | 11,44 | 11,21 | 11,44 | 1,28% | 11.128,00 |
| 20.01.2025 | 11,31 | 11,36 | 11,15 | 11,29 | 0,04% | 34.150,00 |
| 17.01.2025 | 11,19 | 11,38 | 11,13 | 11,29 | 0,83% | 11.032,00 |
| 16.01.2025 | 11,18 | 11,27 | 11,12 | 11,20 | 0,42% | 2.096,00 |
| 15.01.2025 | 11,07 | 11,24 | 11,05 | 11,15 | 0,93% | - |
| 14.01.2025 | 10,96 | 11,20 | 10,95 | 11,05 | 0,73% | 96.536,00 |
| 13.01.2025 | 10,92 | 10,99 | 10,82 | 10,97 | 0,41% | 22.197,00 |
| 10.01.2025 | 10,92 | 10,98 | 10,82 | 10,92 | -0,41% | 18.690,00 |
| 09.01.2025 | 10,95 | 10,97 | 10,77 | 10,97 | 0,38% | 9.870,00 |
| 08.01.2025 | 11,06 | 11,16 | 10,86 | 10,92 | -1,04% | 11.908,00 |
| 07.01.2025 | 10,85 | 11,14 | 10,77 | 11,04 | 2,30% | 23.844,00 |
| 06.01.2025 | 10,97 | 11,02 | 10,70 | 10,79 | -0,19% | 66.566,00 |
| 03.01.2025 | 10,66 | 10,85 | 10,66 | 10,81 | 1,66% | 26.110,00 |
| 02.01.2025 | 10,71 | 10,80 | 10,46 | 10,63 | 1,07% | 36.093,00 |
| 30.12.2024 | 10,48 | 10,55 | 10,40 | 10,52 | 0,45% | 500,00 |
| 27.12.2024 | 10,41 | 10,51 | 10,30 | 10,47 | 0,80% | 20.075,00 |
| 23.12.2024 | 10,26 | 10,40 | 10,20 | 10,39 | 1,09% | 15.915,00 |
| 20.12.2024 | 10,41 | 10,45 | 10,06 | 10,28 | -1,82% | 33.835,00 |
| 19.12.2024 | 10,47 | 10,56 | 10,40 | 10,47 | -0,28% | 23.752,00 |
| 18.12.2024 | 10,58 | 10,62 | 10,50 | 10,50 | -1,23% | 17.700,00 |
| 17.12.2024 | 10,66 | 10,68 | 10,55 | 10,63 | -0,58% | 5.250,00 |
| 16.12.2024 | 10,65 | 10,79 | 10,65 | 10,69 | 0,05% | 4.200,00 |
| 13.12.2024 | 10,70 | 10,73 | 10,64 | 10,69 | 0,00% | 2.800,00 |
| 12.12.2024 | 10,72 | 10,78 | 10,53 | 10,69 | -0,09% | 200,00 |
| 11.12.2024 | 10,88 | 10,97 | 10,55 | 10,70 | -1,34% | 13.720,00 |
| 10.12.2024 | 10,92 | 11,02 | 10,77 | 10,84 | -1,32% | 100.000,00 |
| 09.12.2024 | 10,89 | 11,12 | 10,89 | 10,99 | 0,50% | 27.358,00 |
| 06.12.2024 | 11,06 | 11,10 | 10,83 | 10,93 | -1,35% | 35.200,00 |
| 05.12.2024 | 10,95 | 11,17 | 10,89 | 11,08 | 1,60% | 69.600,00 |
| 04.12.2024 | 10,92 | 11,00 | 10,86 | 10,91 | 0,05% | 8.800,00 |
| 03.12.2024 | 10,80 | 10,96 | 10,77 | 10,90 | 1,13% | 48.025,00 |
| 02.12.2024 | 10,67 | 10,91 | 10,59 | 10,78 | 0,51% | 1.500,00 |
| 29.11.2024 | 10,74 | 10,76 | 10,64 | 10,72 | -0,22% | - |
| 28.11.2024 | 10,67 | 10,75 | 10,61 | 10,75 | 1,21% | 2.625,00 |
| 27.11.2024 | 10,58 | 10,74 | 10,46 | 10,62 | 0,52% | 17.030,00 |
| 26.11.2024 | 10,59 | 10,64 | 10,50 | 10,56 | -1,22% | 782,00 |
| 25.11.2024 | 10,68 | 10,84 | 10,57 | 10,69 | 0,83% | 18.640,00 |
| 22.11.2024 | 10,72 | 10,79 | 10,48 | 10,61 | -1,58% | 5.480,00 |
| 21.11.2024 | 10,73 | 10,83 | 10,55 | 10,78 | 0,51% | 11.488,00 |
| 20.11.2024 | 10,81 | 10,83 | 10,59 | 10,72 | -1,18% | 12.800,00 |
| 19.11.2024 | 10,90 | 10,91 | 10,55 | 10,85 | -0,09% | 19.950,00 |
| 18.11.2024 | 10,87 | 10,91 | 10,76 | 10,86 | 0,65% | 84.400,00 |
| 15.11.2024 | 10,69 | 10,82 | 10,62 | 10,79 | 0,87% | 16.500,00 |
| 14.11.2024 | 10,55 | 10,72 | 10,51 | 10,70 | 1,66% | 12.900,00 |
| 13.11.2024 | 10,54 | 10,69 | 10,47 | 10,52 | -1,47% | 132,00 |
| 12.11.2024 | 10,68 | 10,81 | 10,55 | 10,68 | -1,32% | 2.300,00 |
| 11.11.2024 | 10,78 | 10,90 | 10,69 | 10,82 | -0,05% | 6.045,00 |
| 08.11.2024 | 10,82 | 10,86 | 10,69 | 10,83 | -0,14% | 11.480,00 |