11,408€
-6,80%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 12,28 | 12,28 | 10,64 | 11,42 | -6,70% | - |
| 04.04.2025 | 13,38 | 13,38 | 12,11 | 12,24 | -8,93% | 6.199,00 |
| 03.04.2025 | 14,18 | 14,18 | 13,06 | 13,44 | -3,76% | 5.249,00 |
| 02.04.2025 | 14,50 | 14,50 | 13,97 | 13,97 | -3,76% | 1.695,00 |
| 01.04.2025 | 14,51 | 14,51 | 14,51 | 14,51 | -0,03% | 75,00 |
| 31.03.2025 | 15,10 | 15,10 | 14,48 | 14,52 | -6,20% | 927,00 |
| 28.03.2025 | 14,99 | 15,48 | 14,99 | 15,48 | 2,86% | 129,00 |
| 27.03.2025 | 15,70 | 15,70 | 14,90 | 15,05 | -3,56% | 1.890,00 |
| 26.03.2025 | 16,11 | 16,11 | 15,60 | 15,60 | -3,05% | 1.014,00 |
| 25.03.2025 | 15,97 | 16,09 | 15,97 | 16,09 | 1,39% | 376,00 |
| 24.03.2025 | 15,91 | 15,92 | 15,87 | 15,87 | 1,15% | 2.492,00 |
| 21.03.2025 | 16,32 | 16,32 | 15,69 | 15,69 | -3,61% | 2.157,00 |
| 20.03.2025 | 16,41 | 16,47 | 16,03 | 16,28 | -0,35% | - |
| 19.03.2025 | 16,39 | 16,48 | 16,32 | 16,34 | 2,19% | 432,00 |
| 18.03.2025 | 15,95 | 15,99 | 15,94 | 15,99 | 0,69% | 314,00 |
| 17.03.2025 | 15,90 | 16,06 | 15,88 | 15,88 | 0,06% | 1.081,00 |
| 14.03.2025 | 15,75 | 15,89 | 15,50 | 15,87 | 0,99% | 3.331,00 |
| 13.03.2025 | 15,80 | 15,80 | 15,71 | 15,71 | -0,70% | 347,00 |
| 12.03.2025 | 16,17 | 16,17 | 15,66 | 15,82 | -0,35% | 1.263,00 |
| 11.03.2025 | 16,59 | 16,59 | 15,88 | 15,88 | -3,61% | 208,00 |
| 10.03.2025 | 16,76 | 16,86 | 16,47 | 16,47 | -1,08% | 4.326,00 |
| 07.03.2025 | 16,67 | 16,87 | 16,65 | 16,65 | -0,77% | 1.354,00 |
| 06.03.2025 | 16,65 | 16,78 | 16,65 | 16,78 | 1,70% | 360,00 |
| 05.03.2025 | 16,45 | 16,51 | 16,37 | 16,50 | 2,84% | 872,00 |
| 04.03.2025 | 16,60 | 16,60 | 15,62 | 16,05 | -4,72% | 3.139,00 |
| 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 |