12,680€
0,16%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 12,70 | 12,78 | 12,60 | 12,69 | 0,08% | - |
| 27.05.2025 | 12,74 | 12,83 | 12,60 | 12,68 | -0,65% | 159,00 |
| 26.05.2025 | 12,68 | 12,87 | 12,58 | 12,76 | 1,70% | 24.706,00 |
| 23.05.2025 | 12,83 | 12,84 | 12,34 | 12,55 | -2,18% | 7.816,00 |
| 22.05.2025 | 12,82 | 12,96 | 12,69 | 12,83 | 0,20% | 17.035,00 |
| 21.05.2025 | 12,90 | 12,96 | 12,78 | 12,81 | -1,76% | 21.600,00 |
| 20.05.2025 | 12,94 | 13,04 | 12,91 | 13,04 | 0,94% | 24.272,00 |
| 19.05.2025 | 12,84 | 12,94 | 12,74 | 12,91 | 0,57% | 26.920,00 |
| 16.05.2025 | 12,74 | 12,90 | 12,71 | 12,84 | 1,06% | 27.340,00 |
| 15.05.2025 | 12,53 | 12,74 | 12,49 | 12,71 | 1,25% | 16.490,00 |
| 14.05.2025 | 12,50 | 12,60 | 12,48 | 12,55 | 0,46% | 10.700,00 |
| 13.05.2025 | 12,58 | 12,61 | 12,45 | 12,49 | -0,90% | 7.950,00 |
| 12.05.2025 | 12,54 | 12,65 | 12,49 | 12,60 | 1,51% | 16.690,00 |
| 09.05.2025 | 12,46 | 12,51 | 12,39 | 12,42 | -0,12% | 13.300,00 |
| 08.05.2025 | 12,39 | 12,48 | 12,32 | 12,43 | 0,70% | 15.907,00 |
| 07.05.2025 | 12,27 | 12,37 | 12,17 | 12,34 | 1,38% | 39.700,00 |
| 06.05.2025 | 12,38 | 12,45 | 12,18 | 12,18 | -1,96% | 30.084,00 |
| 05.05.2025 | 12,43 | 12,46 | 12,30 | 12,42 | -0,66% | 11.270,00 |
| 02.05.2025 | 12,18 | 12,51 | 12,13 | 12,50 | 3,07% | 41.750,00 |
| 30.04.2025 | 12,04 | 12,21 | 12,03 | 12,13 | 1,04% | 19.000,00 |
| 29.04.2025 | 11,93 | 12,11 | 11,91 | 12,00 | 0,40% | 21.530,00 |
| 28.04.2025 | 11,87 | 12,02 | 11,81 | 11,96 | 0,40% | 39.250,00 |
| 25.04.2025 | 11,76 | 11,94 | 11,68 | 11,91 | 1,55% | 14.389,00 |
| 24.04.2025 | 11,64 | 11,82 | 11,55 | 11,73 | 0,49% | 65.950,00 |
| 23.04.2025 | 11,71 | 11,76 | 11,55 | 11,67 | 0,50% | 24.668,00 |
| 22.04.2025 | 11,38 | 11,71 | 11,32 | 11,61 | 2,31% | 19.775,00 |
| 17.04.2025 | 11,34 | 11,39 | 11,27 | 11,35 | 0,60% | 26.763,00 |
| 16.04.2025 | 11,12 | 11,45 | 10,92 | 11,28 | 2,17% | 39.847,00 |
| 15.04.2025 | 10,98 | 11,16 | 10,94 | 11,04 | 0,32% | 4.500,00 |
| 14.04.2025 | 11,02 | 11,09 | 10,81 | 11,01 | 1,40% | 92.600,00 |
| 11.04.2025 | 10,70 | 10,90 | 10,45 | 10,85 | 0,54% | 22.710,00 |
| 10.04.2025 | 10,82 | 11,04 | 10,43 | 10,80 | -1,40% | 13.400,00 |
| 09.04.2025 | 10,09 | 11,03 | 9,99 | 10,95 | 7,23% | 43.500,00 |
| 08.04.2025 | 10,61 | 10,91 | 10,09 | 10,21 | -3,59% | 26.946,00 |
| 07.04.2025 | 10,00 | 10,78 | 9,65 | 10,59 | 2,67% | 10.114,00 |
| 04.04.2025 | 11,35 | 11,50 | 10,15 | 10,32 | -9,95% | 8.066,00 |
| 03.04.2025 | 11,52 | 12,16 | 11,27 | 11,46 | -2,87% | 14.181,00 |
| 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% | - |