16,918€
0,46%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 17,00 | 17,00 | 16,84 | 16,84 | -1,78% | 80,00 |
| 28.02.2025 | 17,04 | 17,15 | 16,90 | 17,15 | -1,30% | 2.302,00 |
| 27.02.2025 | 17,90 | 17,90 | 17,33 | 17,37 | -6,16% | 2.507,00 |
| 26.02.2025 | 18,22 | 18,51 | 18,16 | 18,51 | 1,90% | 504,00 |
| 25.02.2025 | 18,40 | 18,40 | 18,17 | 18,17 | -0,49% | 189,00 |
| 24.02.2025 | 18,63 | 18,64 | 18,00 | 18,26 | -1,14% | 687,00 |
| 21.02.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -0,19% | 20,00 |
| 20.02.2025 | 18,61 | 18,63 | 18,50 | 18,50 | -0,27% | 163,00 |
| 19.02.2025 | 19,00 | 19,14 | 18,52 | 18,55 | -2,90% | 478,00 |
| 18.02.2025 | 19,13 | 19,13 | 19,11 | 19,11 | 1,70% | 85,00 |
| 17.02.2025 | 19,12 | 19,23 | 18,67 | 18,79 | -2,16% | 1.381,00 |
| 14.02.2025 | 19,01 | 19,38 | 19,01 | 19,20 | 1,72% | 2.190,00 |
| 13.02.2025 | 18,74 | 19,02 | 18,74 | 18,88 | -0,76% | 593,00 |
| 12.02.2025 | 19,28 | 19,28 | 18,69 | 19,02 | -1,19% | 271,00 |
| 11.02.2025 | 18,54 | 19,25 | 18,54 | 19,25 | 2,15% | 558,00 |
| 10.02.2025 | 19,38 | 19,38 | 18,82 | 18,85 | -2,53% | 770,00 |
| 07.02.2025 | 19,64 | 19,64 | 19,22 | 19,34 | -3,23% | 10.730,00 |
| 06.02.2025 | 19,70 | 20,85 | 19,30 | 19,98 | -1,77% | 3.811,00 |
| 05.02.2025 | 20,54 | 20,54 | 20,01 | 20,34 | -1,12% | 1.015,00 |
| 04.02.2025 | 19,54 | 20,75 | 19,54 | 20,57 | 9,04% | 437,00 |
| 03.02.2025 | 19,82 | 19,89 | 18,87 | 18,87 | -5,32% | 1.565,00 |
| 31.01.2025 | 20,38 | 20,38 | 19,83 | 19,93 | -0,18% | 470,00 |
| 30.01.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 4,42% | 210,00 |
| 29.01.2025 | 18,51 | 19,32 | 18,51 | 19,12 | 5,70% | 1.842,00 |
| 28.01.2025 | 18,36 | 18,36 | 18,02 | 18,09 | -0,36% | 250,00 |
| 27.01.2025 | 18,25 | 18,25 | 18,07 | 18,15 | 1,60% | 787,00 |
| 24.01.2025 | 17,90 | 17,94 | 17,79 | 17,87 | -0,31% | 537,00 |
| 23.01.2025 | 17,76 | 17,92 | 17,75 | 17,92 | 0,42% | 583,00 |
| 22.01.2025 | 17,90 | 17,92 | 17,85 | 17,85 | 0,93% | 310,00 |
| 21.01.2025 | 16,99 | 17,68 | 16,99 | 17,68 | 2,31% | 209,00 |
| 20.01.2025 | 16,74 | 17,28 | 16,47 | 17,28 | 4,92% | 1.207,00 |
| 17.01.2025 | 16,65 | 16,65 | 16,47 | 16,47 | -0,18% | 71,00 |
| 16.01.2025 | 16,91 | 16,91 | 16,50 | 16,50 | -4,08% | 55,00 |
| 15.01.2025 | 16,68 | 17,29 | 16,51 | 17,20 | 2,73% | - |
| 14.01.2025 | 16,77 | 16,77 | 16,75 | 16,75 | 0,60% | 114,00 |
| 13.01.2025 | 16,50 | 16,65 | 16,31 | 16,65 | -1,04% | 10.829,00 |
| 10.01.2025 | 17,44 | 17,44 | 16,82 | 16,82 | -6,49% | 1.994,00 |
| 09.01.2025 | 17,94 | 18,17 | 17,85 | 17,99 | 0,40% | - |
| 08.01.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -3,89% | 38,00 |
| 07.01.2025 | 18,64 | 18,91 | 18,64 | 18,64 | 3,53% | 167,00 |
| 06.01.2025 | 17,96 | 18,35 | 17,76 | 18,01 | -0,59% | 410,00 |
| 03.01.2025 | 18,50 | 18,50 | 17,85 | 18,11 | -2,13% | - |
| 02.01.2025 | 18,17 | 18,52 | 18,02 | 18,51 | 2,73% | - |
| 30.12.2024 | 18,06 | 18,10 | 17,96 | 18,02 | -0,22% | 2.908,00 |
| 27.12.2024 | 17,55 | 18,06 | 17,55 | 18,06 | 1,80% | 132,00 |
| 23.12.2024 | 17,75 | 17,75 | 17,45 | 17,74 | 1,26% | 118,00 |
| 20.12.2024 | 17,30 | 17,52 | 17,25 | 17,52 | -1,55% | 112,00 |
| 19.12.2024 | 17,72 | 17,87 | 17,72 | 17,79 | -1,14% | 322,00 |
| 18.12.2024 | 16,98 | 18,00 | 16,98 | 18,00 | 5,82% | 325,00 |
| 17.12.2024 | 17,24 | 17,24 | 16,87 | 17,01 | -2,27% | 1.736,00 |
| 16.12.2024 | 18,45 | 18,45 | 17,30 | 17,40 | -7,57% | 1.394,00 |
| 13.12.2024 | 18,89 | 18,89 | 18,81 | 18,83 | 3,21% | 2.563,00 |
| 12.12.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -0,64% | 3,00 |
| 11.12.2024 | 18,22 | 18,50 | 17,96 | 18,36 | -0,93% | - |
| 10.12.2024 | 18,02 | 18,53 | 18,02 | 18,53 | -0,22% | 641,00 |
| 09.12.2024 | 18,57 | 18,57 | 18,57 | 18,57 | 2,40% | 30,00 |
| 06.12.2024 | 18,12 | 18,16 | 18,12 | 18,14 | -0,33% | 81,00 |
| 05.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,08% | 730,00 |
| 04.12.2024 | 18,02 | 18,18 | 17,96 | 18,18 | 3,83% | 304,00 |
| 03.12.2024 | 17,38 | 17,51 | 17,38 | 17,51 | -5,53% | 83,00 |
| 02.12.2024 | 18,10 | 18,54 | 17,95 | 18,54 | 2,97% | 133,00 |
| 29.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,29% | 200,00 |
| 28.11.2024 | 17,64 | 18,09 | 17,60 | 17,95 | 2,03% | - |
| 27.11.2024 | 17,37 | 17,59 | 17,37 | 17,59 | -0,76% | 280,00 |
| 26.11.2024 | 17,73 | 17,75 | 17,73 | 17,73 | -1,96% | 513,00 |
| 25.11.2024 | 18,02 | 18,08 | 17,98 | 18,08 | -0,12% | 152,00 |
| 22.11.2024 | 17,61 | 18,11 | 17,48 | 18,10 | 3,02% | - |
| 21.11.2024 | 17,42 | 17,71 | 17,27 | 17,57 | 1,06% | - |
| 20.11.2024 | 17,66 | 17,88 | 17,38 | 17,39 | -0,84% | - |
| 19.11.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -0,88% | 140,00 |
| 18.11.2024 | 18,13 | 18,15 | 17,69 | 17,69 | -2,75% | 43,00 |
| 15.11.2024 | 18,19 | 18,19 | 18,19 | 18,19 | -1,68% | 90,00 |
| 14.11.2024 | 18,33 | 18,50 | 18,33 | 18,50 | 3,41% | 750,00 |
| 13.11.2024 | 18,21 | 18,21 | 17,89 | 17,89 | -2,29% | 218,00 |
| 12.11.2024 | 19,04 | 19,04 | 18,31 | 18,31 | -5,15% | 5,00 |
| 11.11.2024 | 18,66 | 20,25 | 18,66 | 19,31 | 3,93% | 1.469,00 |
| 08.11.2024 | 17,96 | 18,91 | 17,82 | 18,58 | 2,14% | 770,00 |
| 07.11.2024 | 17,33 | 19,70 | 17,33 | 18,19 | 5,73% | 1.431,00 |
| 06.11.2024 | 18,04 | 18,04 | 17,20 | 17,20 | -4,39% | 940,00 |
| 05.11.2024 | 17,99 | 17,99 | 17,99 | 17,99 | -1,69% | 5,00 |
| 04.11.2024 | 18,28 | 18,33 | 17,95 | 18,30 | 0,60% | 413,00 |
| 01.11.2024 | 17,94 | 18,19 | 17,94 | 18,19 | 1,06% | 295,00 |
| 31.10.2024 | 18,06 | 18,08 | 17,85 | 18,00 | 1,41% | 343,00 |
| 30.10.2024 | 17,99 | 17,99 | 17,75 | 17,75 | -2,26% | 334,00 |
| 29.10.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 2,54% | 13,00 |
| 28.10.2024 | 17,69 | 17,71 | 17,25 | 17,71 | 0,77% | 1.459,00 |
| 25.10.2024 | 17,49 | 17,64 | 17,49 | 17,58 | 0,54% | 256,00 |
| 24.10.2024 | 17,46 | 17,48 | 17,46 | 17,48 | 0,27% | 2.000,00 |
| 23.10.2024 | 17,47 | 17,63 | 17,37 | 17,43 | -0,30% | - |
| 22.10.2024 | 18,06 | 18,06 | 17,40 | 17,49 | -2,73% | 945,00 |
| 21.10.2024 | 18,17 | 18,22 | 17,73 | 17,98 | -2,42% | 18.448,00 |
| 18.10.2024 | 18,50 | 18,50 | 18,40 | 18,42 | 0,96% | 19.535,00 |
| 17.10.2024 | 18,24 | 18,25 | 18,24 | 18,25 | 0,83% | 19,00 |
| 16.10.2024 | 18,31 | 18,31 | 18,10 | 18,10 | -0,86% | 1.092,00 |
| 15.10.2024 | 18,48 | 18,57 | 18,25 | 18,25 | -1,60% | - |
| 14.10.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,05% | 50,00 |
| 11.10.2024 | 18,89 | 18,89 | 18,53 | 18,56 | -1,04% | 191,00 |
| 10.10.2024 | 18,89 | 18,89 | 18,76 | 18,76 | -3,35% | 160,00 |
| 09.10.2024 | 19,20 | 19,41 | 18,89 | 19,41 | -0,64% | 224,00 |
| 08.10.2024 | 19,39 | 19,53 | 19,39 | 19,53 | 0,26% | 2.155,00 |