14,563€
-7,39%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 15,44 | 15,44 | 14,62 | 14,64 | -6,92% | - |
| 24.09.2025 | 15,81 | 15,81 | 15,73 | 15,73 | -1,87% | 128,00 |
| 23.09.2025 | 16,03 | 16,03 | 16,03 | 16,03 | 4,19% | 416,00 |
| 22.09.2025 | 15,38 | 15,49 | 15,34 | 15,38 | -1,60% | 91,00 |
| 19.09.2025 | 15,63 | 15,63 | 15,63 | 15,63 | -0,32% | 2.000,00 |
| 18.09.2025 | 15,98 | 15,98 | 15,68 | 15,68 | -1,60% | 505,00 |
| 17.09.2025 | 15,65 | 15,95 | 15,65 | 15,94 | 0,66% | 657,00 |
| 16.09.2025 | 15,72 | 15,83 | 15,66 | 15,83 | 0,51% | 196,00 |
| 15.09.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,75% | 1,00 |
| 12.09.2025 | 15,72 | 15,72 | 15,36 | 15,63 | -0,59% | - |
| 11.09.2025 | 15,75 | 15,75 | 15,73 | 15,73 | -0,03% | 2,00 |
| 10.09.2025 | 15,96 | 15,96 | 15,73 | 15,73 | -1,16% | 346,00 |
| 09.09.2025 | 15,87 | 16,10 | 15,87 | 15,92 | 0,32% | 3.765,00 |
| 08.09.2025 | 15,41 | 15,90 | 15,35 | 15,87 | 4,38% | 231,00 |
| 05.09.2025 | 15,14 | 15,20 | 15,14 | 15,20 | 1,64% | 89,00 |
| 04.09.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 0,13% | 3,00 |
| 03.09.2025 | 15,00 | 15,00 | 14,79 | 14,94 | -0,60% | 8,00 |
| 02.09.2025 | 15,52 | 15,52 | 15,03 | 15,03 | -2,66% | 310,00 |
| 01.09.2025 | 15,57 | 15,57 | 15,44 | 15,44 | -0,77% | 53,00 |
| 29.08.2025 | 15,62 | 15,62 | 15,39 | 15,56 | 0,55% | 1.064,00 |
| 28.08.2025 | 15,60 | 15,80 | 15,47 | 15,47 | -0,10% | 323,00 |
| 27.08.2025 | 15,48 | 15,79 | 15,47 | 15,49 | -0,80% | 254,00 |
| 26.08.2025 | 15,32 | 15,61 | 15,32 | 15,61 | 1,46% | 87,00 |
| 25.08.2025 | 16,03 | 16,05 | 15,39 | 15,39 | -3,27% | 7.617,00 |
| 22.08.2025 | 16,35 | 16,79 | 15,66 | 15,91 | -1,64% | 2.312,00 |
| 21.08.2025 | 14,00 | 16,45 | 14,00 | 16,17 | 18,55% | 11.381,00 |
| 20.08.2025 | 13,88 | 13,88 | 13,59 | 13,64 | -2,19% | 1.415,00 |
| 19.08.2025 | 13,70 | 13,95 | 13,70 | 13,95 | 4,22% | 241,00 |
| 18.08.2025 | 13,24 | 13,38 | 13,11 | 13,38 | 2,41% | 416,00 |
| 15.08.2025 | 13,16 | 13,21 | 13,06 | 13,07 | 1,36% | 90,00 |
| 14.08.2025 | 12,76 | 12,89 | 12,76 | 12,89 | 0,04% | 5,00 |
| 13.08.2025 | 12,98 | 13,11 | 12,89 | 12,89 | -1,72% | 2.528,00 |
| 12.08.2025 | 12,97 | 13,25 | 12,92 | 13,11 | 1,51% | - |
| 11.08.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -1,64% | 80,00 |
| 08.08.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 2,74% | 10,00 |
| 07.08.2025 | 12,51 | 12,78 | 12,51 | 12,78 | 3,15% | 226,00 |
| 06.08.2025 | 12,39 | 12,39 | 12,39 | 12,39 | -1,47% | 20,00 |
| 05.08.2025 | 12,53 | 12,58 | 12,53 | 12,58 | 1,86% | 1.100,00 |
| 04.08.2025 | 12,35 | 12,35 | 12,05 | 12,35 | 0,73% | 2.331,00 |
| 01.08.2025 | 12,56 | 12,56 | 12,25 | 12,26 | -3,43% | 469,00 |
| 31.07.2025 | 12,49 | 12,69 | 12,49 | 12,69 | 0,67% | 1.281,00 |
| 30.07.2025 | 13,40 | 13,49 | 12,61 | 12,61 | -6,07% | 4.831,00 |
| 29.07.2025 | 13,44 | 13,65 | 13,40 | 13,42 | -3,38% | 3.513,00 |
| 28.07.2025 | 14,02 | 14,20 | 13,88 | 13,89 | 0,78% | 163,00 |
| 25.07.2025 | 13,80 | 14,02 | 13,70 | 13,78 | 0,16% | - |
| 24.07.2025 | 13,64 | 13,94 | 13,64 | 13,76 | 0,22% | 1.209,00 |
| 23.07.2025 | 13,59 | 13,73 | 13,59 | 13,73 | 5,13% | 381,00 |
| 22.07.2025 | 13,00 | 13,06 | 13,00 | 13,06 | -1,55% | 222,00 |
| 21.07.2025 | 13,44 | 13,46 | 13,26 | 13,27 | -3,03% | 2.569,00 |
| 18.07.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 1,77% | 45,00 |
| 17.07.2025 | 13,29 | 13,47 | 13,16 | 13,44 | 1,19% | - |
| 16.07.2025 | 13,21 | 13,29 | 13,21 | 13,29 | 1,96% | 24,00 |
| 15.07.2025 | 12,95 | 13,03 | 12,95 | 13,03 | 2,20% | 24,00 |
| 14.07.2025 | 12,77 | 12,77 | 12,75 | 12,75 | -1,16% | 28,00 |
| 11.07.2025 | 13,31 | 13,31 | 12,90 | 12,90 | -4,76% | 134,00 |
| 10.07.2025 | 13,49 | 13,73 | 13,49 | 13,55 | 2,11% | 2.305,00 |
| 09.07.2025 | 13,38 | 13,38 | 13,27 | 13,27 | 1,96% | 41,00 |
| 08.07.2025 | 13,01 | 13,01 | 13,01 | 13,01 | 0,62% | 668,00 |
| 07.07.2025 | 13,48 | 13,48 | 12,93 | 12,93 | -4,33% | 279,00 |
| 04.07.2025 | 13,45 | 13,52 | 13,41 | 13,52 | -1,99% | 1.097,00 |
| 03.07.2025 | 13,95 | 14,03 | 13,73 | 13,79 | 0,15% | 144,00 |
| 02.07.2025 | 13,32 | 13,91 | 13,32 | 13,77 | 4,68% | 237,00 |
| 01.07.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,96% | 30,00 |
| 30.06.2025 | 12,93 | 13,03 | 12,93 | 13,03 | -1,33% | 215,00 |
| 27.06.2025 | 13,20 | 13,21 | 13,20 | 13,21 | 1,42% | 95,00 |
| 26.06.2025 | 12,80 | 13,06 | 12,80 | 13,02 | 0,15% | 713,00 |
| 25.06.2025 | 13,43 | 13,43 | 13,00 | 13,00 | -1,18% | 138,00 |
| 24.06.2025 | 13,01 | 13,29 | 12,88 | 13,16 | 3,44% | 81,00 |
| 23.06.2025 | 12,52 | 12,85 | 12,52 | 12,72 | -0,92% | - |
| 20.06.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -0,19% | 4,00 |
| 19.06.2025 | 12,75 | 13,03 | 12,73 | 12,86 | -1,38% | - |
| 18.06.2025 | 13,16 | 13,27 | 12,88 | 13,04 | -1,81% | - |
| 17.06.2025 | 13,45 | 13,54 | 13,27 | 13,28 | -0,11% | 414,00 |
| 16.06.2025 | 13,15 | 13,47 | 13,15 | 13,30 | -0,49% | 6.061,00 |
| 13.06.2025 | 13,11 | 13,36 | 13,08 | 13,36 | -3,01% | 244,00 |
| 12.06.2025 | 13,65 | 13,78 | 13,65 | 13,78 | 0,25% | 440,00 |
| 11.06.2025 | 13,51 | 13,80 | 13,15 | 13,74 | 1,97% | 2.118,00 |
| 10.06.2025 | 12,79 | 13,48 | 12,78 | 13,48 | 5,69% | 265,00 |
| 09.06.2025 | 12,78 | 12,78 | 12,60 | 12,75 | 0,67% | 96,00 |
| 06.06.2025 | 12,62 | 12,77 | 12,62 | 12,67 | 0,20% | 203,00 |
| 05.06.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -1,56% | 32,00 |
| 04.06.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 1,50% | 128,00 |
| 03.06.2025 | 12,60 | 12,65 | 12,32 | 12,65 | -0,12% | 286,00 |
| 02.06.2025 | 12,50 | 12,67 | 12,50 | 12,67 | -0,94% | 499,00 |
| 30.05.2025 | 12,85 | 12,85 | 12,79 | 12,79 | -0,31% | 145,00 |
| 29.05.2025 | 12,98 | 13,05 | 12,83 | 12,83 | -0,19% | 14,00 |
| 28.05.2025 | 12,78 | 13,00 | 12,60 | 12,85 | 1,70% | 1.140,00 |
| 27.05.2025 | 12,47 | 12,77 | 12,47 | 12,64 | 3,91% | 40,00 |
| 26.05.2025 | 12,23 | 12,31 | 12,16 | 12,16 | 0,70% | 424,00 |
| 23.05.2025 | 12,57 | 12,57 | 11,85 | 12,08 | -3,25% | 1.944,00 |
| 22.05.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -0,08% | 2,00 |
| 21.05.2025 | 12,37 | 12,73 | 12,37 | 12,49 | -2,31% | 826,00 |
| 20.05.2025 | 12,74 | 12,80 | 12,65 | 12,79 | 4,07% | 518,00 |
| 19.05.2025 | 12,22 | 12,29 | 12,22 | 12,29 | -1,92% | 119,00 |
| 16.05.2025 | 12,63 | 12,63 | 12,53 | 12,53 | -1,18% | 412,00 |
| 15.05.2025 | 12,56 | 12,68 | 12,46 | 12,68 | 0,24% | 146,00 |
| 14.05.2025 | 12,80 | 12,80 | 12,65 | 12,65 | -1,17% | 4,00 |
| 13.05.2025 | 13,01 | 13,01 | 12,80 | 12,80 | -2,51% | 327,00 |
| 12.05.2025 | 12,41 | 13,30 | 12,41 | 13,13 | 7,76% | 1.222,00 |
| 09.05.2025 | 12,58 | 12,58 | 12,18 | 12,18 | 1,50% | 2.688,00 |