15,995€
-0,53%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2026 | 16,09 | 16,12 | 15,84 | 16,08 | -0,34% | 2.469.946,00 |
| 05.06.2026 | 16,23 | 16,30 | 16,08 | 16,14 | -0,19% | 1.728.223,00 |
| 04.06.2026 | 16,13 | 16,23 | 16,10 | 16,17 | 0,62% | 915.115,00 |
| 03.06.2026 | 16,13 | 16,20 | 15,99 | 16,07 | -0,89% | 1.931.338,00 |
| 02.06.2026 | 16,32 | 16,40 | 16,00 | 16,21 | -0,12% | 1.821.383,00 |
| 01.06.2026 | 16,48 | 16,49 | 16,12 | 16,23 | -1,96% | 2.351.100,00 |
| 29.05.2026 | 16,52 | 16,58 | 16,44 | 16,56 | 0,95% | 1.959.522,00 |
| 28.05.2026 | 16,46 | 16,52 | 16,34 | 16,40 | -0,79% | 1.746.602,00 |
| 27.05.2026 | 16,62 | 16,65 | 16,50 | 16,53 | 0,03% | 1.343.724,00 |
| 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 | 1,11% | 2.783.867,00 |
| 21.05.2026 | 16,16 | 16,34 | 16,12 | 16,21 | 0,28% | 2.079.949,00 |
| 20.05.2026 | 15,85 | 16,26 | 15,76 | 16,17 | 1,99% | 3.172.507,00 |
| 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% | 3.142.035,00 |
| 15.05.2026 | 15,56 | 15,58 | 15,35 | 15,42 | -1,45% | 6.254.676,00 |
| 14.05.2026 | 15,48 | 15,68 | 15,40 | 15,65 | 1,31% | - |
| 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% | 3.960.795,00 |
| 23.04.2026 | 15,95 | 15,95 | 15,70 | 15,82 | -0,91% | 4.378.662,00 |
| 22.04.2026 | 16,13 | 16,19 | 15,86 | 15,96 | 0,38% | 6.125.437,00 |
| 21.04.2026 | 15,89 | 16,05 | 15,84 | 15,90 | 0,16% | 4.362.895,00 |
| 20.04.2026 | 15,91 | 15,95 | 15,77 | 15,88 | -0,87% | 3.320.549,00 |
| 17.04.2026 | 15,89 | 16,08 | 15,67 | 16,02 | 0,79% | 6.856.466,00 |
| 16.04.2026 | 16,14 | 16,15 | 15,86 | 15,89 | -1,61% | 5.906.884,00 |
| 15.04.2026 | 16,20 | 16,22 | 16,08 | 16,15 | -0,37% | 3.506.190,00 |
| 14.04.2026 | 15,99 | 16,25 | 15,94 | 16,21 | 2,01% | 5.761.349,00 |
| 13.04.2026 | 15,64 | 15,93 | 15,59 | 15,89 | 0,63% | 4.397.124,00 |
| 10.04.2026 | 15,61 | 15,81 | 15,53 | 15,79 | 2,00% | 4.924.870,00 |
| 09.04.2026 | 15,65 | 15,67 | 15,40 | 15,48 | -1,56% | 6.121.201,00 |
| 08.04.2026 | 15,58 | 15,85 | 15,56 | 15,73 | 5,04% | 10.320.578,00 |
| 07.04.2026 | 15,22 | 15,28 | 14,89 | 14,97 | -1,16% | 6.161.816,00 |
| 02.04.2026 | 15,01 | 15,15 | 14,90 | 15,15 | -0,53% | 5.128.851,00 |
| 01.04.2026 | 15,06 | 15,23 | 15,00 | 15,23 | 3,75% | 7.537.260,00 |
| 31.03.2026 | 14,60 | 14,87 | 14,60 | 14,68 | 0,93% | 9.159.467,00 |
| 30.03.2026 | 14,21 | 14,58 | 14,18 | 14,54 | 1,75% | 5.728.058,00 |
| 27.03.2026 | 14,31 | 14,39 | 14,16 | 14,29 | 0,00% | 5.403.070,00 |
| 26.03.2026 | 14,40 | 14,41 | 14,20 | 14,29 | -1,11% | 5.696.500,00 |
| 25.03.2026 | 14,34 | 14,57 | 14,32 | 14,45 | -4,08% | 10.455.156,00 |
| 24.03.2026 | 15,30 | 15,40 | 14,93 | 15,07 | -2,43% | 10.560.203,00 |
| 23.03.2026 | 15,06 | 15,75 | 14,84 | 15,44 | 0,75% | 10.129.693,00 |
| 20.03.2026 | 15,85 | 15,89 | 15,29 | 15,33 | -1,89% | 17.995.805,00 |
| 19.03.2026 | 15,79 | 15,85 | 15,53 | 15,62 | -2,13% | 8.157.516,00 |
| 18.03.2026 | 15,97 | 16,12 | 15,77 | 15,96 | 0,41% | 6.413.697,00 |
| 17.03.2026 | 15,81 | 16,06 | 15,69 | 15,90 | 0,51% | 4.448.099,00 |
| 16.03.2026 | 15,73 | 15,88 | 15,56 | 15,82 | 1,09% | 3.750.203,00 |
| 13.03.2026 | 15,61 | 15,90 | 15,53 | 15,65 | -0,64% | 6.490.350,00 |
| 12.03.2026 | 15,90 | 15,91 | 15,67 | 15,75 | -1,25% | 6.572.863,00 |
| 11.03.2026 | 15,85 | 16,04 | 15,79 | 15,95 | -0,19% | 4.548.928,00 |
| 10.03.2026 | 15,99 | 16,22 | 15,87 | 15,98 | 2,50% | 6.639.085,00 |
| 09.03.2026 | 15,36 | 15,66 | 15,15 | 15,59 | -0,13% | 5.635.948,00 |
| 06.03.2026 | 15,90 | 15,98 | 15,40 | 15,61 | -1,36% | 5.498.539,00 |
| 05.03.2026 | 15,98 | 16,17 | 15,82 | 15,82 | -1,28% | 4.631.925,00 |
| 04.03.2026 | 15,60 | 16,12 | 15,50 | 16,03 | 2,92% | 8.064.314,00 |
| 03.03.2026 | 15,85 | 15,89 | 15,39 | 15,57 | -3,17% | 11.005.752,00 |
| 02.03.2026 | 16,07 | 16,15 | 15,84 | 16,08 | -2,25% | 6.905.831,00 |
| 27.02.2026 | 16,65 | 16,74 | 16,35 | 16,45 | -1,05% | 8.652.617,00 |
| 26.02.2026 | 16,78 | 16,83 | 16,56 | 16,63 | -0,48% | 3.987.330,00 |
| 25.02.2026 | 16,71 | 16,81 | 16,70 | 16,71 | 0,33% | 4.220.731,00 |
| 24.02.2026 | 16,70 | 16,71 | 16,48 | 16,65 | -0,60% | 4.394.748,00 |
| 23.02.2026 | 16,88 | 16,89 | 16,70 | 16,75 | -0,15% | 5.421.694,00 |
| 20.02.2026 | 16,65 | 16,86 | 16,59 | 16,78 | 1,42% | 5.977.014,00 |
| 19.02.2026 | 16,75 | 16,77 | 16,43 | 16,54 | -1,25% | 5.705.507,00 |
| 18.02.2026 | 16,68 | 16,82 | 16,56 | 16,75 | 1,30% | 5.878.309,00 |
| 17.02.2026 | 16,43 | 16,54 | 16,38 | 16,54 | 0,24% | 4.084.697,00 |
| 16.02.2026 | 16,33 | 16,58 | 16,33 | 16,50 | 1,92% | 6.909.871,00 |
| 13.02.2026 | 16,43 | 16,51 | 16,05 | 16,19 | -1,46% | 6.360.304,00 |
| 12.02.2026 | 16,81 | 16,94 | 16,43 | 16,43 | -1,85% | 5.651.762,00 |
| 11.02.2026 | 16,80 | 16,88 | 16,63 | 16,74 | -0,36% | 4.817.939,00 |
| 10.02.2026 | 16,83 | 16,94 | 16,75 | 16,80 | -0,27% | 6.067.025,00 |
| 09.02.2026 | 16,77 | 16,84 | 16,65 | 16,84 | 0,69% | 3.558.523,00 |
| 06.02.2026 | 16,63 | 16,79 | 16,59 | 16,73 | 1,27% | 4.697.839,00 |
| 05.02.2026 | 16,90 | 16,90 | 16,46 | 16,52 | -1,90% | 5.887.289,00 |
| 04.02.2026 | 17,00 | 17,11 | 16,83 | 16,84 | -0,41% | 7.782.663,00 |
| 03.02.2026 | 16,84 | 16,98 | 16,80 | 16,91 | 0,74% | 3.463.181,00 |
| 02.02.2026 | 16,26 | 16,78 | 16,20 | 16,78 | 2,85% | 5.664.763,00 |
| 30.01.2026 | 16,32 | 16,55 | 16,27 | 16,32 | 0,68% | 10.548.082,00 |
| 29.01.2026 | 16,77 | 16,83 | 16,15 | 16,21 | -3,22% | 10.582.231,00 |
| 28.01.2026 | 17,03 | 17,04 | 16,70 | 16,75 | -1,62% | 5.937.544,00 |
| 27.01.2026 | 16,85 | 17,02 | 16,80 | 17,02 | 1,28% | 4.029.804,00 |
| 26.01.2026 | 16,73 | 16,86 | 16,72 | 16,81 | 1,05% | 3.419.800,00 |
| 23.01.2026 | 16,88 | 16,88 | 16,63 | 16,63 | -1,86% | 4.188.104,00 |
| 22.01.2026 | 16,75 | 16,98 | 16,73 | 16,95 | 2,67% | 5.947.679,00 |
| 21.01.2026 | 16,31 | 16,61 | 16,21 | 16,51 | 0,55% | 4.883.132,00 |
| 20.01.2026 | 16,39 | 16,45 | 16,26 | 16,42 | -0,27% | 4.763.728,00 |
| 19.01.2026 | 16,51 | 16,59 | 16,27 | 16,46 | -2,05% | 4.938.071,00 |
| 16.01.2026 | 16,87 | 16,91 | 16,71 | 16,81 | -0,39% | 3.923.897,00 |
| 15.01.2026 | 16,73 | 16,93 | 16,69 | 16,87 | 1,26% | 3.862.449,00 |