12,570€
-1,33%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |