15,778€
0,79%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 15,79 | 15,94 | 15,71 | 15,78 | 0,61% | 21.895,00 |
| 15.10.2026 | 15,95 | 16,28 | 15,57 | 15,68 | -7,93% | 14.865,00 |
| 14.10.2026 | 16,97 | 17,09 | 16,85 | 17,03 | 0,22% | 225,00 |
| 13.10.2026 | 16,85 | 17,30 | 16,85 | 17,00 | 1,25% | 575,00 |
| 12.10.2026 | 16,81 | 16,97 | 16,75 | 16,79 | 0,27% | 6.600,00 |
| 09.10.2026 | 16,92 | 16,94 | 16,72 | 16,74 | -0,92% | 5.420,00 |
| 08.10.2026 | 16,84 | 16,92 | 16,59 | 16,90 | -0,15% | 16.232,00 |
| 07.10.2026 | 17,01 | 17,10 | 16,74 | 16,92 | -0,70% | 6.120,00 |
| 06.10.2026 | 17,24 | 17,35 | 17,01 | 17,04 | -0,86% | 1.440,00 |
| 05.10.2026 | 17,12 | 17,19 | 16,95 | 17,19 | -0,07% | 36.000,00 |
| 02.10.2026 | 17,04 | 17,35 | 16,85 | 17,20 | 1,18% | - |
| 01.10.2026 | 17,47 | 17,67 | 16,92 | 17,00 | -2,49% | 5.820,00 |
| 30.09.2026 | 17,70 | 17,97 | 17,42 | 17,44 | -1,22% | - |
| 29.09.2026 | 17,92 | 18,09 | 17,56 | 17,65 | -1,67% | 12.040,00 |
| 28.09.2026 | 18,00 | 18,12 | 17,84 | 17,95 | -0,18% | - |
| 25.09.2026 | 17,99 | 18,03 | 17,55 | 17,98 | 0,14% | - |
| 24.09.2026 | 17,82 | 18,03 | 17,65 | 17,96 | 0,34% | - |
| 23.09.2026 | 17,98 | 18,08 | 17,71 | 17,90 | -0,46% | 21.000,00 |
| 22.09.2026 | 18,01 | 18,15 | 17,84 | 17,98 | -0,07% | 1.360,00 |
| 21.09.2026 | 17,68 | 18,04 | 17,60 | 17,99 | 2,38% | 1.760,00 |
| 18.09.2026 | 17,85 | 17,91 | 17,43 | 17,58 | -1,06% | - |
| 17.09.2026 | 17,74 | 17,93 | 17,72 | 17,76 | 0,53% | - |
| 16.09.2026 | 17,70 | 17,79 | 17,58 | 17,67 | 0,08% | - |
| 15.09.2026 | 17,61 | 17,70 | 17,35 | 17,66 | 0,28% | - |
| 14.09.2026 | 17,77 | 17,98 | 17,51 | 17,61 | -1,01% | 17.568,00 |
| 11.09.2026 | 17,73 | 17,92 | 17,34 | 17,79 | 0,78% | 220,00 |
| 10.09.2026 | 17,61 | 17,88 | 17,38 | 17,65 | 0,66% | 12.768,00 |
| 09.09.2026 | 17,82 | 17,82 | 17,50 | 17,53 | -1,49% | - |
| 08.09.2026 | 17,92 | 17,94 | 17,65 | 17,80 | -0,68% | - |
| 07.09.2026 | 17,86 | 17,96 | 17,78 | 17,92 | 0,15% | 56.932,00 |
| 04.09.2026 | 17,92 | 17,98 | 17,65 | 17,89 | -0,09% | 1.000,00 |
| 03.09.2026 | 17,57 | 17,92 | 17,33 | 17,91 | 2,02% | 22.280,00 |
| 02.09.2026 | 17,63 | 17,76 | 17,39 | 17,56 | -0,43% | 900,00 |
| 01.09.2026 | 17,58 | 17,77 | 17,38 | 17,63 | 0,52% | 45.600,00 |
| 31.08.2026 | 17,58 | 17,79 | 17,52 | 17,54 | -0,35% | 1.560,00 |
| 28.08.2026 | 17,55 | 17,70 | 17,30 | 17,60 | 0,44% | 3.838,00 |
| 27.08.2026 | 17,59 | 17,71 | 17,39 | 17,52 | 0,02% | 5.300,00 |
| 26.08.2026 | 17,50 | 17,59 | 17,43 | 17,52 | 0,11% | 17.200,00 |
| 25.08.2026 | 17,32 | 17,54 | 17,31 | 17,50 | 1,34% | 5.550,00 |
| 24.08.2026 | 17,22 | 17,35 | 16,42 | 17,27 | 0,19% | - |
| 21.08.2026 | 17,27 | 17,37 | 16,47 | 17,24 | 0,64% | 430,00 |
| 20.08.2026 | 17,20 | 17,32 | 16,48 | 17,13 | -0,48% | 9.400,00 |
| 19.08.2026 | 17,26 | 17,52 | 17,08 | 17,21 | -0,49% | 530,00 |
| 18.08.2026 | 17,32 | 17,50 | 17,25 | 17,29 | -0,27% | 5.250,00 |
| 17.08.2026 | 17,45 | 17,53 | 17,32 | 17,34 | -0,73% | 21.000,00 |
| 14.08.2026 | 17,42 | 17,49 | 17,33 | 17,47 | 0,26% | 4.812,00 |
| 13.08.2026 | 17,46 | 17,63 | 17,37 | 17,42 | -0,21% | 4.100,00 |
| 12.08.2026 | 17,31 | 17,47 | 17,22 | 17,46 | 1,07% | 2.700,00 |
| 11.08.2026 | 17,40 | 17,42 | 17,20 | 17,28 | -0,63% | 64.472,00 |
| 10.08.2026 | 17,48 | 17,61 | 17,27 | 17,39 | -0,57% | 56.560,00 |
| 07.08.2026 | 17,52 | 17,61 | 17,38 | 17,49 | 0,04% | 5.600,00 |
| 06.08.2026 | 17,36 | 17,65 | 17,33 | 17,48 | 0,87% | 3.000,00 |
| 05.08.2026 | 17,75 | 17,95 | 17,17 | 17,33 | -2,68% | - |
| 04.08.2026 | 17,69 | 17,84 | 17,59 | 17,81 | 0,76% | - |
| 03.08.2026 | 17,52 | 17,68 | 17,43 | 17,67 | 0,84% | 3.900,00 |
| 31.07.2026 | 17,31 | 17,61 | 17,25 | 17,52 | 1,67% | 1.634,00 |
| 30.07.2026 | 17,14 | 17,50 | 16,95 | 17,24 | 1,29% | 2.000,00 |
| 29.07.2026 | 17,19 | 17,44 | 17,01 | 17,02 | -0,95% | 48.860,00 |
| 28.07.2026 | 17,41 | 17,51 | 17,15 | 17,18 | -1,81% | 3.000,00 |
| 27.07.2026 | 17,30 | 17,56 | 17,29 | 17,50 | 1,27% | 13.233,00 |
| 24.07.2026 | 17,06 | 17,36 | 17,02 | 17,28 | 1,15% | 7.061,00 |
| 23.07.2026 | 17,44 | 17,45 | 16,95 | 17,08 | -1,71% | - |
| 22.07.2026 | 17,31 | 17,56 | 17,22 | 17,38 | 0,49% | - |
| 21.07.2026 | 17,16 | 17,32 | 17,00 | 17,29 | 1,80% | 1.053,00 |
| 20.07.2026 | 17,02 | 17,25 | 16,95 | 16,99 | -0,34% | 15.000,00 |
| 17.07.2026 | 16,91 | 17,47 | 16,78 | 17,04 | 0,18% | 4.000,00 |
| 16.07.2026 | 17,09 | 17,40 | 16,43 | 17,01 | 0,70% | 16.200,00 |
| 15.07.2026 | 17,05 | 17,20 | 16,77 | 16,90 | -0,40% | - |
| 14.07.2026 | 16,71 | 17,09 | 16,46 | 16,96 | 1,48% | - |
| 13.07.2026 | 16,92 | 16,94 | 16,48 | 16,72 | -0,73% | 26.457,00 |
| 10.07.2026 | 16,84 | 16,90 | 16,72 | 16,84 | 0,03% | 4.700,00 |
| 09.07.2026 | 16,85 | 16,96 | 16,75 | 16,83 | 0,27% | - |
| 08.07.2026 | 16,97 | 17,05 | 16,62 | 16,79 | -1,48% | - |
| 07.07.2026 | 17,11 | 17,20 | 16,92 | 17,04 | -0,09% | 72,00 |
| 06.07.2026 | 16,94 | 17,19 | 16,80 | 17,06 | 0,59% | 5.358,00 |
| 03.07.2026 | 16,89 | 17,01 | 16,81 | 16,96 | 0,46% | 490,00 |
| 02.07.2026 | 16,49 | 17,07 | 16,43 | 16,88 | 2,91% | 34.615,00 |
| 01.07.2026 | 16,50 | 16,54 | 16,33 | 16,40 | -0,79% | 618,00 |
| 30.06.2026 | 16,47 | 16,68 | 16,34 | 16,53 | 0,53% | 43.600,00 |
| 29.06.2026 | 16,36 | 16,45 | 16,20 | 16,44 | 1,00% | 3.360,00 |
| 26.06.2026 | 16,11 | 16,33 | 16,11 | 16,28 | 0,43% | - |
| 25.06.2026 | 16,52 | 16,53 | 16,13 | 16,21 | -0,12% | 16.100,00 |
| 24.06.2026 | 16,53 | 16,53 | 16,09 | 16,23 | -1,62% | 56.980,00 |
| 23.06.2026 | 16,70 | 16,70 | 16,17 | 16,50 | -1,93% | - |
| 22.06.2026 | 16,55 | 16,87 | 16,54 | 16,82 | 1,50% | 3.366,00 |
| 19.06.2026 | 16,50 | 16,75 | 16,44 | 16,58 | 0,52% | 19.440,00 |
| 18.06.2026 | 16,63 | 16,77 | 16,33 | 16,49 | -0,26% | - |
| 17.06.2026 | 16,46 | 16,71 | 16,39 | 16,53 | 0,81% | 1.552,00 |
| 16.06.2026 | 16,50 | 16,61 | 16,19 | 16,40 | -0,61% | 31.500,00 |
| 15.06.2026 | 16,72 | 16,73 | 16,38 | 16,50 | 0,81% | 12.750,00 |
| 12.06.2026 | 16,12 | 16,39 | 16,11 | 16,37 | 1,18% | 3.256,00 |
| 11.06.2026 | 15,80 | 16,19 | 15,80 | 16,18 | 2,37% | - |
| 10.06.2026 | 16,02 | 16,04 | 15,71 | 15,80 | -1,71% | 8.400,00 |
| 09.06.2026 | 16,00 | 16,16 | 15,55 | 16,08 | 0,61% | 7.500,00 |
| 08.06.2026 | 16,07 | 16,12 | 15,84 | 15,98 | -0,67% | - |
| 05.06.2026 | 16,23 | 16,30 | 16,06 | 16,09 | -1,19% | 14.300,00 |
| 04.06.2026 | 16,05 | 16,37 | 16,05 | 16,28 | 1,45% | - |
| 03.06.2026 | 16,23 | 16,24 | 15,99 | 16,05 | -1,01% | - |
| 02.06.2026 | 16,32 | 16,44 | 16,01 | 16,21 | -0,62% | 9.600,00 |
| 01.06.2026 | 16,53 | 16,53 | 16,13 | 16,31 | -0,68% | - |