11,165€
1,32%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 11,07 | 11,24 | 11,05 | 11,17 | 1,09% | - |
| 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 |
| 07.11.2024 | 10,94 | 11,02 | 10,79 | 10,84 | -0,91% | 4.160,00 |
| 06.11.2024 | 10,84 | 11,06 | 10,78 | 10,94 | 1,58% | - |
| 05.11.2024 | 11,06 | 11,06 | 10,77 | 10,77 | -2,27% | 250,00 |
| 04.11.2024 | 10,99 | 11,14 | 10,96 | 11,02 | 0,92% | 6.750,00 |
| 01.11.2024 | 10,76 | 11,08 | 10,72 | 10,92 | 1,53% | 4.625,00 |
| 31.10.2024 | 10,82 | 10,85 | 10,71 | 10,76 | -0,83% | 4.000,00 |
| 30.10.2024 | 10,94 | 10,98 | 10,75 | 10,85 | -1,23% | - |
| 29.10.2024 | 11,00 | 11,04 | 10,91 | 10,98 | 0,16% | - |
| 28.10.2024 | 10,93 | 11,01 | 10,84 | 10,96 | 0,83% | 20.240,00 |
| 25.10.2024 | 10,85 | 10,95 | 10,82 | 10,87 | -0,23% | - |
| 24.10.2024 | 10,93 | 10,96 | 10,82 | 10,90 | -0,64% | - |
| 23.10.2024 | 10,96 | 11,05 | 10,87 | 10,97 | 0,18% | - |
| 22.10.2024 | 10,95 | 11,01 | 10,84 | 10,95 | -0,56% | 13.000,00 |
| 21.10.2024 | 11,10 | 11,12 | 10,92 | 11,01 | -0,63% | 16.740,00 |
| 18.10.2024 | 11,21 | 11,22 | 10,93 | 11,08 | -0,54% | 24.409,00 |
| 17.10.2024 | 10,39 | 11,19 | 10,39 | 11,14 | 6,60% | 7.048,00 |
| 16.10.2024 | 10,38 | 10,50 | 10,34 | 10,45 | 0,31% | 7.020,00 |
| 15.10.2024 | 10,40 | 10,48 | 10,35 | 10,42 | -0,35% | 11.208,00 |
| 14.10.2024 | 10,42 | 10,48 | 10,32 | 10,46 | -0,17% | 18.440,00 |
| 11.10.2024 | 10,45 | 10,49 | 10,33 | 10,47 | -0,29% | 18.121,00 |
| 10.10.2024 | 10,45 | 10,56 | 10,39 | 10,50 | -0,30% | 13.332,00 |
| 09.10.2024 | 10,45 | 10,54 | 10,35 | 10,54 | 0,59% | 13.200,00 |
| 08.10.2024 | 10,40 | 10,49 | 10,36 | 10,47 | -0,05% | 8.504,00 |
| 07.10.2024 | 10,45 | 10,51 | 10,38 | 10,48 | 0,60% | 25.280,00 |
| 04.10.2024 | 10,36 | 10,50 | 10,31 | 10,42 | 0,34% | 4.406,00 |
| 03.10.2024 | 10,41 | 10,52 | 10,28 | 10,38 | -1,10% | 1.200,00 |
| 02.10.2024 | 10,38 | 10,50 | 10,37 | 10,50 | 0,64% | - |
| 01.10.2024 | 10,65 | 10,73 | 10,33 | 10,43 | -2,50% | 26.050,00 |
| 30.09.2024 | 10,70 | 10,83 | 10,54 | 10,70 | -0,42% | 23.000,00 |
| 27.09.2024 | 10,57 | 10,79 | 10,57 | 10,74 | 1,34% | 27.620,00 |
| 26.09.2024 | 10,65 | 10,68 | 10,45 | 10,60 | 0,43% | 14.339,00 |
| 25.09.2024 | 10,71 | 10,80 | 10,43 | 10,55 | -2,22% | 14.195,00 |
| 24.09.2024 | 10,71 | 10,80 | 10,65 | 10,79 | 0,31% | 31.123,00 |
| 23.09.2024 | 10,72 | 10,97 | 10,59 | 10,76 | 0,35% | 21.288,00 |
| 20.09.2024 | 10,67 | 10,77 | 10,59 | 10,72 | 0,64% | - |
| 19.09.2024 | 10,62 | 10,70 | 10,54 | 10,66 | 1,14% | - |
| 18.09.2024 | 10,61 | 10,63 | 10,46 | 10,54 | -0,59% | - |
| 17.09.2024 | 10,45 | 10,61 | 10,43 | 10,60 | 1,19% | - |
| 16.09.2024 | 10,38 | 10,49 | 10,37 | 10,47 | 0,38% | 19.200,00 |
| 13.09.2024 | 10,40 | 10,50 | 10,38 | 10,43 | 0,32% | 5.950,00 |
| 12.09.2024 | 10,45 | 10,47 | 10,29 | 10,40 | -0,29% | 17.860,00 |
| 11.09.2024 | 10,50 | 10,58 | 10,28 | 10,43 | -0,86% | 30,00 |
| 10.09.2024 | 10,57 | 10,65 | 10,42 | 10,52 | -0,80% | - |
| 09.09.2024 | 10,49 | 10,63 | 10,44 | 10,61 | 1,39% | - |
| 06.09.2024 | 10,69 | 10,70 | 10,45 | 10,46 | -2,41% | 17.400,00 |
| 05.09.2024 | 10,49 | 10,80 | 10,49 | 10,72 | 1,80% | 9.000,00 |
| 04.09.2024 | 10,51 | 10,59 | 10,44 | 10,53 | -0,07% | - |
| 03.09.2024 | 10,70 | 10,73 | 10,52 | 10,54 | -1,63% | 34.100,00 |
| 02.09.2024 | 10,68 | 10,82 | 10,67 | 10,71 | 0,19% | - |
| 30.08.2024 | 10,64 | 10,72 | 10,64 | 10,69 | 0,75% | - |
| 29.08.2024 | 10,64 | 10,70 | 10,60 | 10,61 | -0,14% | - |
| 28.08.2024 | 10,64 | 10,65 | 10,56 | 10,63 | -0,05% | 42,00 |
| 27.08.2024 | 10,58 | 10,66 | 10,56 | 10,63 | 0,66% | - |
| 26.08.2024 | 10,57 | 10,63 | 10,54 | 10,56 | -0,56% | 1.450,00 |
| 23.08.2024 | 10,51 | 10,63 | 10,51 | 10,62 | 1,09% | - |
| 22.08.2024 | 10,52 | 10,58 | 10,48 | 10,51 | 0,02% | - |