17,420€
0,29%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 17,40 | 17,63 | 17,37 | 17,37 | 0,32% | 2.599.337,00 |
| 12.08.2026 | 17,36 | 17,38 | 17,24 | 17,32 | 0,00% | 2.189.015,00 |
| 11.08.2026 | 17,37 | 17,41 | 17,20 | 17,32 | -0,32% | 2.554.963,00 |
| 10.08.2026 | 17,49 | 17,50 | 17,27 | 17,37 | -0,66% | 2.898.656,00 |
| 07.08.2026 | 17,50 | 17,57 | 17,38 | 17,49 | -0,11% | 3.409.641,00 |
| 06.08.2026 | 17,39 | 17,63 | 17,38 | 17,51 | 1,07% | 3.841.245,00 |
| 05.08.2026 | 17,42 | 17,51 | 17,32 | 17,32 | -2,42% | 5.671.268,00 |
| 04.08.2026 | 17,65 | 17,78 | 17,58 | 17,75 | 0,85% | 3.491.259,00 |
| 03.08.2026 | 17,57 | 17,64 | 17,50 | 17,60 | 0,57% | 3.098.767,00 |
| 31.07.2026 | 17,44 | 17,61 | 17,40 | 17,50 | 0,55% | 4.783.338,00 |
| 30.07.2026 | 17,20 | 17,50 | 17,16 | 17,41 | 0,90% | 3.823.090,00 |
| 29.07.2026 | 17,34 | 17,44 | 17,15 | 17,25 | -0,52% | 3.330.926,00 |
| 28.07.2026 | 17,49 | 17,51 | 17,28 | 17,34 | -0,86% | 3.789.874,00 |
| 27.07.2026 | 17,36 | 17,52 | 17,30 | 17,49 | 1,24% | 3.389.834,00 |
| 24.07.2026 | 17,02 | 17,28 | 17,02 | 17,28 | 1,50% | 3.955.819,00 |
| 23.07.2026 | 17,43 | 17,43 | 16,94 | 17,02 | -2,58% | 4.846.676,00 |
| 22.07.2026 | 17,26 | 17,50 | 17,23 | 17,47 | 1,25% | 3.303.310,00 |
| 21.07.2026 | 17,06 | 17,32 | 17,06 | 17,26 | 0,88% | 2.786.923,00 |
| 20.07.2026 | 16,95 | 17,11 | 16,91 | 17,11 | 0,38% | 3.365.310,00 |
| 17.07.2026 | 17,00 | 17,07 | 16,78 | 17,04 | 0,12% | 5.772.289,00 |
| 16.07.2026 | 16,85 | 17,07 | 16,43 | 17,02 | 0,77% | 5.649.746,00 |
| 15.07.2026 | 16,83 | 16,99 | 16,77 | 16,89 | -0,38% | 4.366.969,00 |
| 14.07.2026 | 16,68 | 16,96 | 16,46 | 16,96 | 1,04% | 3.176.956,00 |
| 13.07.2026 | 16,78 | 16,87 | 16,68 | 16,78 | -0,21% | 2.581.469,00 |
| 10.07.2026 | 16,90 | 16,91 | 16,72 | 16,82 | -0,15% | 2.766.906,00 |
| 09.07.2026 | 16,75 | 16,87 | 16,71 | 16,84 | 1,14% | 3.821.000,00 |
| 08.07.2026 | 16,96 | 17,06 | 16,62 | 16,65 | -2,60% | 3.119.232,00 |
| 07.07.2026 | 17,10 | 17,19 | 17,05 | 17,10 | 0,23% | 3.152.929,00 |
| 06.07.2026 | 17,00 | 17,07 | 16,94 | 17,06 | 0,35% | 3.287.848,00 |
| 03.07.2026 | 16,90 | 17,00 | 16,82 | 17,00 | 0,77% | 2.959.438,00 |
| 02.07.2026 | 16,50 | 16,87 | 16,47 | 16,87 | 2,24% | 5.285.483,00 |
| 01.07.2026 | 16,54 | 16,55 | 16,33 | 16,50 | -0,63% | 3.157.389,00 |
| 30.06.2026 | 16,40 | 16,60 | 16,33 | 16,60 | 1,28% | 5.497.392,00 |
| 29.06.2026 | 16,29 | 16,39 | 16,20 | 16,39 | 0,52% | 3.115.785,00 |
| 26.06.2026 | 16,19 | 16,31 | 16,15 | 16,31 | 0,56% | 3.960.717,00 |
| 25.06.2026 | 16,20 | 16,24 | 16,10 | 16,22 | -0,03% | 4.035.132,00 |
| 24.06.2026 | 16,43 | 16,43 | 16,15 | 16,22 | -1,31% | 4.325.730,00 |
| 23.06.2026 | 16,75 | 16,75 | 16,44 | 16,44 | -2,26% | 6.670.968,00 |
| 22.06.2026 | 16,72 | 16,84 | 16,55 | 16,82 | 1,88% | 6.711.482,00 |
| 18.06.2026 | 16,64 | 16,77 | 16,36 | 16,51 | -0,69% | 17.917.425,00 |
| 17.06.2026 | 16,46 | 16,68 | 16,39 | 16,62 | 1,06% | 7.938.906,00 |
| 16.06.2026 | 16,55 | 16,61 | 16,42 | 16,45 | -0,39% | 5.348.925,00 |
| 15.06.2026 | 16,50 | 16,58 | 16,38 | 16,51 | 0,98% | 5.171.879,00 |
| 12.06.2026 | 16,15 | 16,37 | 16,15 | 16,35 | 3,15% | 5.146.019,00 |
| 11.06.2026 | 15,86 | 15,99 | 15,80 | 15,85 | 0,32% | 5.966.790,00 |
| 10.06.2026 | 15,91 | 15,98 | 15,71 | 15,80 | -0,78% | 5.714.405,00 |
| 09.06.2026 | 15,99 | 16,15 | 15,93 | 15,93 | -0,75% | 5.210.953,00 |
| 08.06.2026 | 16,09 | 16,12 | 15,84 | 16,05 | -0,53% | 3.753.034,00 |
| 05.06.2026 | 16,23 | 16,30 | 16,08 | 16,13 | -0,34% | 3.319.858,00 |
| 04.06.2026 | 16,13 | 16,23 | 16,10 | 16,19 | 0,50% | 2.163.230,00 |
| 03.06.2026 | 16,13 | 16,20 | 15,99 | 16,11 | -0,77% | 3.581.938,00 |
| 02.06.2026 | 16,32 | 16,40 | 16,00 | 16,23 | -0,03% | 3.230.460,00 |
| 01.06.2026 | 16,48 | 16,49 | 16,12 | 16,24 | -1,43% | 3.772.152,00 |
| 29.05.2026 | 16,52 | 16,58 | 16,44 | 16,47 | 0,18% | 9.849.018,00 |
| 28.05.2026 | 16,46 | 16,52 | 16,34 | 16,44 | -0,39% | 3.247.998,00 |
| 27.05.2026 | 16,62 | 16,65 | 16,50 | 16,51 | -0,12% | 2.526.086,00 |
| 26.05.2026 | 16,74 | 16,79 | 16,53 | 16,53 | -1,46% | 2.187.533,00 |
| 25.05.2026 | 16,50 | 16,77 | 16,50 | 16,77 | 2,32% | 2.741.158,00 |
| 22.05.2026 | 16,32 | 16,44 | 16,26 | 16,39 | 0,86% | 2.783.867,00 |
| 21.05.2026 | 16,16 | 16,34 | 16,12 | 16,25 | 0,53% | 3.986.083,00 |
| 20.05.2026 | 15,85 | 16,26 | 15,76 | 16,17 | 1,99% | 3.200.569,00 |
| 19.05.2026 | 15,80 | 15,93 | 15,79 | 15,85 | 0,73% | 2.573.593,00 |
| 18.05.2026 | 15,40 | 15,83 | 15,37 | 15,74 | 2,04% | 3.142.013,00 |
| 15.05.2026 | 15,56 | 15,58 | 15,35 | 15,42 | -0,16% | 6.254.676,00 |
| 13.05.2026 | 15,55 | 15,63 | 15,26 | 15,45 | -0,13% | 2.840.264,00 |
| 12.05.2026 | 15,48 | 15,54 | 15,40 | 15,47 | -0,74% | 3.731.106,00 |
| 11.05.2026 | 15,57 | 15,68 | 15,52 | 15,58 | 0,06% | 3.085.753,00 |
| 08.05.2026 | 15,56 | 15,65 | 15,43 | 15,57 | -0,51% | 3.841.926,00 |
| 07.05.2026 | 16,00 | 16,00 | 15,65 | 15,65 | -1,57% | 7.499.921,00 |
| 06.05.2026 | 15,90 | 16,17 | 15,85 | 15,90 | 1,08% | 7.352.443,00 |
| 05.05.2026 | 15,66 | 15,82 | 15,58 | 15,73 | 0,45% | 4.312.220,00 |
| 04.05.2026 | 16,00 | 16,05 | 15,66 | 15,66 | -2,06% | 5.106.587,00 |
| 30.04.2026 | 15,77 | 15,99 | 15,67 | 15,99 | 0,79% | 6.101.829,00 |
| 29.04.2026 | 15,81 | 15,93 | 15,75 | 15,87 | 0,13% | 2.480.044,00 |
| 28.04.2026 | 15,80 | 16,00 | 15,76 | 15,85 | 0,28% | 3.275.709,00 |
| 27.04.2026 | 15,68 | 15,91 | 15,66 | 15,80 | 0,77% | 2.682.995,00 |
| 24.04.2026 | 15,75 | 15,80 | 15,59 | 15,68 | -0,85% | 3.946.642,00 |
| 23.04.2026 | 15,95 | 15,95 | 15,70 | 15,82 | -0,91% | 4.373.696,00 |
| 22.04.2026 | 16,13 | 16,19 | 15,86 | 15,96 | 0,38% | 6.122.254,00 |
| 21.04.2026 | 15,89 | 16,05 | 15,84 | 15,90 | 0,16% | 4.363.382,00 |
| 20.04.2026 | 15,91 | 15,95 | 15,77 | 15,88 | -0,87% | 3.325.185,00 |
| 17.04.2026 | 15,89 | 16,08 | 15,67 | 16,02 | 0,79% | 6.851.452,00 |
| 16.04.2026 | 16,14 | 16,15 | 15,86 | 15,89 | -1,61% | 5.912.820,00 |
| 15.04.2026 | 16,20 | 16,22 | 16,08 | 16,15 | -0,37% | 3.515.328,00 |
| 14.04.2026 | 15,99 | 16,25 | 15,94 | 16,21 | 2,01% | 5.754.715,00 |
| 13.04.2026 | 15,64 | 15,93 | 15,59 | 15,89 | 0,63% | 4.396.077,00 |
| 10.04.2026 | 15,61 | 15,81 | 15,53 | 15,79 | 2,00% | 4.926.672,00 |
| 09.04.2026 | 15,65 | 15,67 | 15,40 | 15,48 | -1,56% | 6.122.470,00 |
| 08.04.2026 | 15,58 | 15,85 | 15,56 | 15,73 | 5,04% | 10.314.543,00 |
| 07.04.2026 | 15,22 | 15,28 | 14,89 | 14,97 | -1,16% | 6.131.114,00 |
| 02.04.2026 | 15,01 | 15,15 | 14,90 | 15,15 | -0,53% | 5.120.259,00 |
| 01.04.2026 | 15,06 | 15,23 | 15,00 | 15,23 | 3,75% | 7.526.866,00 |
| 31.03.2026 | 14,60 | 14,87 | 14,60 | 14,68 | 0,93% | 9.123.034,00 |
| 30.03.2026 | 14,21 | 14,58 | 14,18 | 14,54 | 1,75% | 5.723.497,00 |
| 27.03.2026 | 14,31 | 14,39 | 14,16 | 14,29 | 0,00% | 5.407.643,00 |
| 26.03.2026 | 14,40 | 14,41 | 14,20 | 14,29 | -1,11% | 5.701.306,00 |
| 25.03.2026 | 14,34 | 14,57 | 14,32 | 14,45 | -4,08% | 10.403.179,00 |
| 24.03.2026 | 15,30 | 15,40 | 14,93 | 15,07 | -2,43% | 10.547.707,00 |
| 23.03.2026 | 15,06 | 15,75 | 14,84 | 15,44 | 0,75% | 10.116.928,00 |
| 20.03.2026 | 15,85 | 15,89 | 15,29 | 15,33 | -1,89% | 17.996.641,00 |