16,085€
0,85%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 16,00 | 16,02 | 15,98 | 16,01 | 0,21% | - |
| 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% | - |
| 29.05.2026 | 16,48 | 16,59 | 16,37 | 16,43 | -0,02% | - |
| 28.05.2026 | 16,33 | 16,70 | 16,19 | 16,43 | -0,13% | 42.000,00 |
| 27.05.2026 | 16,55 | 16,64 | 16,33 | 16,45 | -0,66% | 3.500,00 |
| 26.05.2026 | 16,74 | 16,79 | 16,50 | 16,56 | -0,82% | - |
| 25.05.2026 | 16,55 | 16,84 | 16,47 | 16,70 | 2,40% | - |
| 22.05.2026 | 16,36 | 16,45 | 16,26 | 16,31 | -0,42% | - |
| 21.05.2026 | 16,14 | 16,42 | 16,08 | 16,37 | 1,13% | - |
| 20.05.2026 | 15,76 | 16,27 | 15,76 | 16,19 | 2,71% | - |
| 19.05.2026 | 15,77 | 15,93 | 15,74 | 15,76 | -0,42% | 9.050,00 |
| 18.05.2026 | 15,27 | 15,86 | 15,21 | 15,83 | 2,89% | 1.350,00 |
| 15.05.2026 | 15,48 | 15,63 | 15,36 | 15,39 | -2,63% | - |
| 14.05.2026 | 15,53 | 15,80 | 15,40 | 15,80 | 1,78% | 2.000,00 |
| 13.05.2026 | 15,66 | 15,76 | 15,26 | 15,52 | -0,61% | - |
| 12.05.2026 | 15,52 | 15,62 | 15,40 | 15,62 | 0,53% | 14.000,00 |
| 11.05.2026 | 15,60 | 15,70 | 15,50 | 15,54 | -0,85% | 46.000,00 |
| 08.05.2026 | 15,60 | 15,73 | 15,43 | 15,67 | 0,75% | 15.050,00 |
| 07.05.2026 | 16,03 | 16,03 | 15,47 | 15,55 | -2,15% | - |
| 06.05.2026 | 15,93 | 16,17 | 15,77 | 15,89 | 0,82% | - |
| 05.05.2026 | 15,83 | 15,90 | 15,52 | 15,76 | -0,19% | 5.100,00 |
| 04.05.2026 | 16,05 | 16,05 | 15,56 | 15,79 | -1,10% | - |
| 30.04.2026 | 15,73 | 15,99 | 15,68 | 15,97 | 1,03% | 7.440,00 |
| 29.04.2026 | 15,91 | 15,94 | 15,68 | 15,81 | -0,25% | 27.500,00 |
| 28.04.2026 | 15,84 | 16,00 | 15,70 | 15,85 | -0,08% | - |
| 27.04.2026 | 15,67 | 15,91 | 15,60 | 15,86 | 1,08% | 25.800,00 |
| 24.04.2026 | 15,73 | 15,81 | 15,59 | 15,69 | -0,01% | 4.708,00 |
| 23.04.2026 | 15,85 | 15,94 | 15,52 | 15,69 | -1,69% | 14.800,00 |
| 22.04.2026 | 15,57 | 16,13 | 15,57 | 15,96 | 2,37% | 16,00 |
| 21.04.2026 | 15,93 | 16,05 | 15,50 | 15,59 | -2,09% | 14.000,00 |
| 20.04.2026 | 15,66 | 15,96 | 15,61 | 15,92 | 0,28% | 480,00 |
| 17.04.2026 | 15,89 | 16,08 | 15,67 | 15,88 | 0,18% | - |
| 16.04.2026 | 16,19 | 16,21 | 15,83 | 15,85 | -1,94% | 6.497,00 |
| 15.04.2026 | 16,22 | 16,24 | 16,07 | 16,16 | -0,32% | 7.829,00 |
| 14.04.2026 | 15,94 | 16,26 | 15,65 | 16,22 | 1,44% | 10.323,00 |
| 13.04.2026 | 15,41 | 15,99 | 15,38 | 15,99 | 1,88% | 10.400,00 |
| 10.04.2026 | 15,67 | 15,81 | 15,53 | 15,69 | 0,71% | - |
| 09.04.2026 | 15,73 | 15,76 | 15,40 | 15,58 | -1,47% | - |
| 08.04.2026 | 15,93 | 15,97 | 15,61 | 15,81 | 4,18% | 75.580,00 |
| 07.04.2026 | 15,11 | 15,28 | 14,64 | 15,18 | 0,02% | 12.250,00 |
| 02.04.2026 | 15,06 | 15,20 | 14,90 | 15,18 | -0,18% | 5.800,00 |
| 01.04.2026 | 15,11 | 15,34 | 15,01 | 15,20 | 1,54% | - |
| 31.03.2026 | 14,63 | 14,99 | 14,55 | 14,97 | 2,99% | 24.480,00 |
| 30.03.2026 | 14,25 | 14,64 | 14,15 | 14,54 | 2,50% | 9.465,00 |
| 27.03.2026 | 14,36 | 14,40 | 14,16 | 14,18 | -0,92% | - |
| 26.03.2026 | 14,45 | 14,49 | 14,20 | 14,32 | -0,78% | 34.440,00 |
| 25.03.2026 | 14,30 | 14,57 | 14,28 | 14,43 | -5,42% | 10.350,00 |
| 24.03.2026 | 15,24 | 15,41 | 14,93 | 15,26 | -1,83% | 38.750,00 |
| 23.03.2026 | 15,04 | 15,73 | 14,85 | 15,54 | 1,02% | 26.280,00 |
| 20.03.2026 | 15,77 | 15,89 | 15,26 | 15,38 | -2,55% | 5.140,00 |
| 19.03.2026 | 15,77 | 16,03 | 15,53 | 15,79 | 0,59% | 15.180,00 |
| 18.03.2026 | 16,13 | 16,22 | 15,69 | 15,69 | -1,23% | 11.460,00 |
| 17.03.2026 | 15,80 | 16,06 | 15,70 | 15,89 | -0,16% | 7.480,00 |
| 16.03.2026 | 15,84 | 15,94 | 15,56 | 15,91 | 1,26% | 1.510,00 |
| 13.03.2026 | 15,76 | 15,91 | 15,54 | 15,72 | -0,24% | 2.160,00 |
| 12.03.2026 | 16,09 | 16,12 | 15,66 | 15,75 | -2,40% | 22.610,00 |
| 11.03.2026 | 15,90 | 16,19 | 15,79 | 16,14 | 1,80% | 11.385,00 |
| 10.03.2026 | 15,94 | 16,22 | 15,83 | 15,86 | -0,38% | 15.360,00 |
| 09.03.2026 | 15,23 | 16,00 | 15,17 | 15,92 | 1,56% | 6.865,00 |
| 06.03.2026 | 15,98 | 16,02 | 15,40 | 15,67 | -1,51% | 29.320,00 |
| 05.03.2026 | 16,01 | 16,17 | 15,76 | 15,91 | -1,33% | 9.800,00 |
| 04.03.2026 | 15,58 | 16,15 | 15,50 | 16,13 | 2,61% | 61.240,00 |
| 03.03.2026 | 15,90 | 15,93 | 15,39 | 15,72 | -2,42% | 9.825,00 |
| 02.03.2026 | 15,77 | 16,40 | 15,76 | 16,11 | -1,79% | 59.423,00 |
| 27.02.2026 | 16,68 | 16,80 | 16,27 | 16,40 | -1,57% | 12.120,00 |
| 26.02.2026 | 16,72 | 16,80 | 16,56 | 16,66 | -0,92% | 15.470,00 |
| 25.02.2026 | 16,72 | 16,82 | 16,70 | 16,82 | 0,61% | - |
| 24.02.2026 | 16,76 | 16,78 | 16,48 | 16,71 | -0,31% | 4.950,00 |
| 23.02.2026 | 16,69 | 16,89 | 16,66 | 16,77 | -0,05% | 34.000,00 |
| 20.02.2026 | 16,63 | 16,86 | 16,60 | 16,77 | 1,02% | 12.850,00 |
| 19.02.2026 | 16,74 | 16,77 | 16,44 | 16,60 | -0,75% | 28.200,00 |
| 18.02.2026 | 16,56 | 16,82 | 16,52 | 16,73 | 1,06% | 3.390,00 |
| 17.02.2026 | 16,45 | 16,57 | 16,38 | 16,55 | 0,14% | 9.455,00 |
| 16.02.2026 | 16,30 | 16,58 | 16,27 | 16,53 | 1,24% | 4.176,00 |
| 13.02.2026 | 16,46 | 16,58 | 16,06 | 16,33 | -1,31% | 14.520,00 |
| 12.02.2026 | 16,84 | 16,94 | 16,41 | 16,55 | -1,56% | 13.024,00 |
| 11.02.2026 | 16,74 | 16,88 | 16,63 | 16,81 | 0,56% | 34.800,00 |
| 10.02.2026 | 16,78 | 16,94 | 16,70 | 16,71 | -0,61% | 45.269,00 |
| 09.02.2026 | 16,93 | 16,95 | 16,51 | 16,82 | 0,00% | 558,00 |
| 06.02.2026 | 16,43 | 16,85 | 16,34 | 16,82 | 2,37% | 2.150,00 |
| 05.02.2026 | 16,78 | 16,88 | 16,16 | 16,43 | -2,36% | 32.585,00 |
| 04.02.2026 | 16,90 | 17,12 | 16,72 | 16,82 | -0,31% | 7.153,00 |
| 03.02.2026 | 16,84 | 16,98 | 16,80 | 16,88 | 0,76% | 37.976,00 |
| 02.02.2026 | 16,03 | 16,82 | 16,02 | 16,75 | 2,18% | 20.720,00 |
| 30.01.2026 | 16,22 | 16,55 | 16,20 | 16,39 | 0,61% | 1.994,00 |
| 29.01.2026 | 16,76 | 16,87 | 15,98 | 16,29 | -2,46% | 27.040,00 |
| 28.01.2026 | 17,13 | 17,16 | 16,66 | 16,70 | -1,64% | - |
| 27.01.2026 | 16,86 | 17,03 | 16,83 | 16,98 | 0,52% | 5.620,00 |
| 26.01.2026 | 16,66 | 17,00 | 16,65 | 16,89 | 1,62% | - |
| 23.01.2026 | 16,88 | 16,88 | 16,61 | 16,62 | -1,51% | 3.685,00 |
| 22.01.2026 | 16,73 | 16,98 | 16,66 | 16,88 | 1,20% | 3.003,00 |
| 21.01.2026 | 16,29 | 16,71 | 16,20 | 16,68 | 1,93% | 4.200,00 |
| 20.01.2026 | 16,42 | 16,52 | 16,26 | 16,36 | -0,66% | 62.728,00 |
| 19.01.2026 | 16,52 | 16,63 | 16,29 | 16,47 | -2,24% | 8.690,00 |
| 16.01.2026 | 16,88 | 16,89 | 16,71 | 16,85 | -0,17% | - |