14,175€
0,64%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,14 | 14,25 | 14,06 | 14,21 | 0,85% | 120,00 |
| 14.10.2025 | 13,89 | 14,13 | 13,82 | 14,09 | 0,90% | 7.350,00 |
| 13.10.2025 | 13,99 | 14,06 | 13,86 | 13,96 | 0,54% | 8.965,00 |
| 10.10.2025 | 13,90 | 14,13 | 13,85 | 13,89 | 0,00% | 9.000,00 |
| 09.10.2025 | 13,86 | 13,93 | 13,81 | 13,89 | 0,00% | 220,00 |
| 08.10.2025 | 13,89 | 13,97 | 13,76 | 13,89 | 0,11% | - |
| 07.10.2025 | 13,94 | 14,02 | 13,86 | 13,87 | -0,43% | 6.250,00 |
| 06.10.2025 | 14,06 | 14,08 | 13,87 | 13,93 | -0,57% | 5.220,00 |
| 03.10.2025 | 13,96 | 14,05 | 13,90 | 14,01 | 0,61% | 23.500,00 |
| 02.10.2025 | 14,04 | 14,09 | 13,86 | 13,93 | -0,61% | 83.224,00 |
| 01.10.2025 | 13,98 | 14,02 | 13,82 | 14,01 | 0,04% | 56,00 |
| 30.09.2025 | 14,23 | 14,29 | 13,89 | 14,01 | -1,44% | 26.410,00 |
| 29.09.2025 | 14,26 | 14,41 | 14,17 | 14,21 | -0,04% | 6.160,00 |
| 26.09.2025 | 13,99 | 14,26 | 13,94 | 14,22 | 1,51% | 19.730,00 |
| 25.09.2025 | 14,04 | 14,07 | 13,78 | 14,00 | -0,55% | 9.452,00 |
| 24.09.2025 | 13,94 | 14,16 | 13,88 | 14,08 | 1,40% | 21.630,00 |
| 23.09.2025 | 13,76 | 13,99 | 13,71 | 13,89 | 1,13% | 16.698,00 |
| 22.09.2025 | 13,87 | 13,87 | 13,69 | 13,73 | -1,05% | 2.580,00 |
| 19.09.2025 | 13,65 | 13,91 | 13,62 | 13,88 | 1,80% | 6.438,00 |
| 18.09.2025 | 13,74 | 13,86 | 13,60 | 13,63 | -0,58% | 7.326,00 |
| 17.09.2025 | 13,79 | 13,83 | 13,64 | 13,71 | -0,69% | 7.653,00 |
| 16.09.2025 | 13,89 | 13,91 | 13,70 | 13,81 | -0,18% | 19.750,00 |
| 15.09.2025 | 13,78 | 13,90 | 13,69 | 13,83 | 0,99% | 27.697,00 |
| 12.09.2025 | 13,67 | 13,81 | 13,59 | 13,70 | 0,29% | - |
| 11.09.2025 | 13,62 | 13,71 | 13,58 | 13,66 | 0,15% | - |
| 10.09.2025 | 13,61 | 13,70 | 13,49 | 13,64 | 0,37% | - |
| 09.09.2025 | 13,50 | 13,68 | 13,46 | 13,59 | 0,70% | 3.647,00 |
| 08.09.2025 | 13,45 | 13,55 | 13,35 | 13,49 | 0,48% | - |
| 05.09.2025 | 13,50 | 13,51 | 13,31 | 13,43 | -0,33% | - |
| 04.09.2025 | 13,21 | 13,57 | 13,17 | 13,47 | 2,12% | 21.200,00 |
| 03.09.2025 | 13,26 | 13,36 | 13,14 | 13,19 | -0,98% | 30.300,00 |
| 02.09.2025 | 13,34 | 13,45 | 13,17 | 13,32 | -0,22% | 494,00 |
| 01.09.2025 | 13,21 | 13,40 | 13,19 | 13,35 | 2,46% | 14.770,00 |
| 29.08.2025 | 13,11 | 13,12 | 12,95 | 13,03 | -0,65% | 10.000,00 |
| 28.08.2025 | 13,25 | 13,29 | 13,10 | 13,12 | -0,91% | - |
| 27.08.2025 | 13,38 | 13,39 | 13,15 | 13,24 | -0,71% | 11.050,00 |
| 26.08.2025 | 13,24 | 13,37 | 13,13 | 13,33 | -0,15% | 8.382,00 |
| 25.08.2025 | 13,46 | 13,60 | 13,34 | 13,35 | -0,78% | 58.700,00 |
| 22.08.2025 | 13,29 | 13,52 | 13,27 | 13,46 | 1,07% | 27.500,00 |
| 21.08.2025 | 13,41 | 13,50 | 13,22 | 13,31 | -2,11% | 17.320,00 |
| 20.08.2025 | 13,47 | 13,80 | 13,46 | 13,60 | 1,06% | 32.500,00 |
| 19.08.2025 | 13,55 | 13,66 | 13,45 | 13,46 | -0,80% | 30.919,00 |
| 18.08.2025 | 13,76 | 13,79 | 13,51 | 13,57 | -0,67% | 40.315,00 |
| 15.08.2025 | 13,73 | 13,85 | 13,61 | 13,66 | -0,36% | 41.918,00 |
| 14.08.2025 | 13,37 | 13,73 | 13,36 | 13,71 | 2,47% | 41.250,00 |
| 13.08.2025 | 13,26 | 13,39 | 13,23 | 13,38 | 1,00% | 28.269,00 |
| 12.08.2025 | 13,14 | 13,27 | 13,11 | 13,25 | 0,58% | 22.700,00 |
| 11.08.2025 | 13,14 | 13,26 | 13,13 | 13,17 | 0,29% | 22.400,00 |
| 08.08.2025 | 13,01 | 13,16 | 13,00 | 13,13 | 1,04% | 11.165,00 |
| 07.08.2025 | 12,93 | 13,03 | 12,89 | 13,00 | 1,03% | 98.000,00 |
| 06.08.2025 | 12,86 | 12,92 | 12,83 | 12,86 | 0,45% | - |
| 05.08.2025 | 12,90 | 12,94 | 12,74 | 12,81 | -0,31% | 33.231,00 |
| 04.08.2025 | 12,68 | 12,88 | 12,63 | 12,85 | 1,90% | 40.095,00 |
| 01.08.2025 | 12,71 | 12,76 | 12,56 | 12,61 | -1,35% | - |
| 31.07.2025 | 12,91 | 12,95 | 12,76 | 12,78 | -0,44% | 7.655,00 |
| 30.07.2025 | 12,75 | 12,93 | 12,66 | 12,84 | 0,67% | 38.700,00 |
| 29.07.2025 | 12,69 | 12,86 | 12,69 | 12,75 | 0,83% | 6.800,00 |
| 28.07.2025 | 12,78 | 12,84 | 12,58 | 12,65 | -0,39% | 31.290,00 |
| 25.07.2025 | 12,65 | 12,72 | 12,57 | 12,70 | 0,36% | - |
| 24.07.2025 | 12,61 | 12,71 | 12,57 | 12,65 | 0,24% | 18.600,00 |
| 23.07.2025 | 12,36 | 12,63 | 12,27 | 12,62 | 3,12% | 16.515,00 |
| 22.07.2025 | 12,28 | 12,33 | 12,12 | 12,24 | -0,14% | 6.149,00 |
| 21.07.2025 | 12,19 | 12,36 | 12,16 | 12,26 | 0,57% | 25.685,00 |
| 18.07.2025 | 12,18 | 12,31 | 12,10 | 12,19 | 0,06% | 9.918,00 |
| 17.07.2025 | 12,45 | 16,23 | 11,97 | 12,18 | -3,56% | 43.900,00 |
| 16.07.2025 | 12,46 | 12,64 | 12,42 | 12,63 | 0,96% | 7.400,00 |
| 15.07.2025 | 12,71 | 16,30 | 12,48 | 12,51 | -1,20% | - |
| 14.07.2025 | 12,51 | 12,67 | 12,48 | 12,66 | -0,06% | 25.881,00 |
| 11.07.2025 | 12,92 | 12,93 | 12,62 | 12,67 | -2,29% | 19.329,00 |
| 10.07.2025 | 12,94 | 13,03 | 12,91 | 12,97 | -0,10% | - |
| 09.07.2025 | 12,71 | 12,98 | 12,70 | 12,98 | 2,03% | 2.280,00 |
| 08.07.2025 | 12,73 | 12,79 | 12,57 | 12,72 | 0,02% | 1.050,00 |
| 07.07.2025 | 12,57 | 12,79 | 12,52 | 12,72 | 1,44% | 14.556,00 |
| 04.07.2025 | 12,73 | 12,73 | 12,50 | 12,54 | -1,47% | 9.600,00 |
| 03.07.2025 | 12,52 | 12,78 | 12,52 | 12,73 | 1,48% | 3.500,00 |
| 02.07.2025 | 12,52 | 12,60 | 12,46 | 12,54 | 0,54% | 21.129,00 |
| 01.07.2025 | 12,62 | 12,63 | 12,37 | 12,47 | -1,15% | 43.962,00 |
| 30.06.2025 | 12,81 | 12,82 | 12,57 | 12,62 | -0,79% | 9.125,00 |
| 27.06.2025 | 12,55 | 12,80 | 12,49 | 12,72 | 1,44% | 23.750,00 |
| 26.06.2025 | 12,46 | 12,55 | 12,38 | 12,54 | 0,68% | 26.900,00 |
| 25.06.2025 | 12,50 | 12,55 | 12,40 | 12,45 | -0,46% | 13.950,00 |
| 24.06.2025 | 12,36 | 12,53 | 12,30 | 12,51 | 2,64% | 68.750,00 |
| 23.06.2025 | 12,29 | 12,32 | 12,10 | 12,19 | -1,31% | - |
| 20.06.2025 | 12,40 | 12,44 | 12,28 | 12,35 | 0,30% | 15.955,00 |
| 19.06.2025 | 12,37 | 12,40 | 12,07 | 12,31 | -1,30% | 19.500,00 |
| 18.06.2025 | 12,44 | 12,61 | 12,37 | 12,48 | 0,34% | - |
| 17.06.2025 | 12,56 | 12,60 | 12,39 | 12,43 | -1,44% | 20.490,00 |
| 16.06.2025 | 12,46 | 12,64 | 12,43 | 12,62 | 1,33% | - |
| 13.06.2025 | 12,54 | 12,54 | 12,37 | 12,45 | -1,89% | - |
| 12.06.2025 | 12,50 | 12,69 | 12,40 | 12,69 | 1,28% | - |
| 11.06.2025 | 12,57 | 12,69 | 12,46 | 12,53 | -0,58% | - |
| 10.06.2025 | 12,62 | 12,74 | 12,58 | 12,60 | -0,58% | - |
| 09.06.2025 | 12,62 | 12,73 | 12,62 | 12,68 | -0,22% | 26.000,00 |
| 06.06.2025 | 12,71 | 12,74 | 12,62 | 12,71 | 0,21% | 16.700,00 |
| 05.06.2025 | 12,78 | 12,79 | 12,59 | 12,68 | -0,74% | - |
| 04.06.2025 | 12,68 | 12,83 | 12,68 | 12,77 | 0,77% | 14.280,00 |
| 03.06.2025 | 12,83 | 12,96 | 12,60 | 12,68 | -1,46% | - |
| 02.06.2025 | 12,75 | 12,87 | 12,65 | 12,86 | 0,65% | 7.330,00 |
| 30.05.2025 | 12,77 | 12,83 | 12,68 | 12,78 | -0,18% | 70.000,00 |
| 29.05.2025 | 12,88 | 12,90 | 12,76 | 12,80 | 0,89% | 4.560,00 |