12,368€
-0,90%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 12,47 | 12,64 | 12,34 | 12,38 | -0,82% | - |
| 05.02.2026 | 14,19 | 14,50 | 12,40 | 12,48 | -12,39% | 5.830,00 |
| 04.02.2026 | 14,29 | 14,38 | 14,25 | 14,25 | -1,08% | 1.670,00 |
| 03.02.2026 | 15,11 | 15,11 | 14,34 | 14,40 | -2,93% | 1.470,00 |
| 02.02.2026 | 14,70 | 14,85 | 14,70 | 14,84 | -0,17% | 191,00 |
| 30.01.2026 | 14,54 | 14,86 | 14,54 | 14,86 | 2,59% | 1.479,00 |
| 29.01.2026 | 14,49 | 14,49 | 14,49 | 14,49 | 0,07% | - |
| 28.01.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -2,56% | - |
| 27.01.2026 | 14,94 | 14,94 | 14,86 | 14,86 | -1,30% | 347,00 |
| 26.01.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 1,38% | - |
| 23.01.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -0,84% | 555,00 |
| 22.01.2026 | 15,33 | 15,33 | 14,97 | 14,97 | 0,20% | 1.843,00 |
| 21.01.2026 | 14,98 | 14,98 | 14,94 | 14,94 | -0,63% | 1.524,00 |
| 20.01.2026 | 14,57 | 15,04 | 14,56 | 15,04 | 2,04% | 1.696,00 |
| 19.01.2026 | 15,03 | 15,03 | 14,74 | 14,74 | -6,47% | 60,00 |
| 16.01.2026 | 15,73 | 15,89 | 15,72 | 15,76 | 1,03% | 433,00 |
| 15.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,48% | - |
| 14.01.2026 | 15,87 | 15,94 | 15,67 | 15,67 | -0,79% | 1.330,00 |
| 13.01.2026 | 15,26 | 15,80 | 15,26 | 15,80 | 5,02% | 2.372,00 |
| 12.01.2026 | 14,99 | 15,06 | 14,86 | 15,04 | -1,12% | 471,00 |
| 09.01.2026 | 15,19 | 15,21 | 15,19 | 15,21 | 1,88% | 2,00 |
| 08.01.2026 | 14,75 | 14,93 | 14,70 | 14,93 | -1,22% | 580,00 |
| 07.01.2026 | 15,12 | 15,45 | 15,12 | 15,12 | -1,37% | 2.875,00 |
| 06.01.2026 | 15,06 | 15,33 | 15,06 | 15,33 | 3,37% | 2.382,00 |
| 05.01.2026 | 14,99 | 15,08 | 14,82 | 14,83 | 0,68% | 2.547,00 |
| 02.01.2026 | 14,85 | 14,85 | 14,73 | 14,73 | 3,04% | 2,00 |
| 30.12.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -0,21% | - |
| 29.12.2025 | 14,00 | 14,33 | 14,00 | 14,32 | 2,65% | 3,00 |
| 23.12.2025 | 13,71 | 13,95 | 13,71 | 13,95 | 1,57% | 1.313,00 |
| 22.12.2025 | 13,74 | 13,74 | 13,74 | 13,74 | 0,26% | - |
| 19.12.2025 | 13,76 | 13,76 | 13,70 | 13,70 | -1,26% | 87,00 |
| 18.12.2025 | 14,08 | 14,31 | 13,85 | 13,88 | -1,84% | - |
| 17.12.2025 | 14,28 | 14,28 | 14,12 | 14,14 | -0,39% | 1.381,00 |
| 16.12.2025 | 14,29 | 14,29 | 14,19 | 14,19 | -6,00% | 172,00 |
| 15.12.2025 | 15,25 | 15,25 | 15,10 | 15,10 | -1,66% | 28,00 |
| 12.12.2025 | 15,20 | 15,79 | 15,20 | 15,35 | 6,97% | 3.774,00 |
| 11.12.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 2,17% | 40,00 |
| 10.12.2025 | 14,09 | 14,09 | 14,05 | 14,05 | 3,39% | 144,00 |
| 09.12.2025 | 13,77 | 13,77 | 13,52 | 13,59 | -0,40% | 338,00 |
| 08.12.2025 | 13,60 | 13,64 | 13,60 | 13,64 | -0,27% | 295,00 |
| 05.12.2025 | 13,89 | 14,03 | 13,68 | 13,68 | -0,89% | - |
| 04.12.2025 | 13,79 | 13,80 | 13,79 | 13,80 | 1,49% | 1.058,00 |
| 03.12.2025 | 14,16 | 14,37 | 13,58 | 13,60 | -6,26% | - |
| 02.12.2025 | 14,20 | 14,51 | 14,20 | 14,51 | 1,12% | 20,00 |
| 01.12.2025 | 14,26 | 14,35 | 14,26 | 14,35 | 3,16% | 1.081,00 |
| 28.11.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 1,16% | 2.494,00 |
| 27.11.2025 | 13,72 | 13,75 | 13,69 | 13,75 | 3,50% | 1.207,00 |
| 26.11.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 2,11% | 90,00 |
| 25.11.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -1,03% | 16,00 |
| 24.11.2025 | 12,96 | 13,21 | 12,96 | 13,14 | 2,20% | 3.093,00 |
| 21.11.2025 | 11,92 | 12,91 | 11,92 | 12,86 | 3,56% | - |
| 20.11.2025 | 12,45 | 12,45 | 12,28 | 12,42 | 0,32% | 64,00 |
| 19.11.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -1,79% | 100,00 |
| 18.11.2025 | 13,00 | 13,00 | 12,44 | 12,60 | -5,23% | 1.486,00 |
| 17.11.2025 | 13,78 | 13,78 | 13,30 | 13,30 | -3,59% | 265,00 |
| 14.11.2025 | 14,11 | 14,11 | 13,79 | 13,79 | -2,89% | 13,00 |
| 13.11.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -4,86% | 740,00 |
| 12.11.2025 | 14,93 | 14,93 | 14,93 | 14,93 | 6,61% | 7,00 |
| 11.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,25% | 50,00 |
| 10.11.2025 | 13,86 | 13,97 | 13,86 | 13,97 | 0,07% | 170,00 |
| 07.11.2025 | 13,98 | 13,98 | 13,96 | 13,96 | -6,75% | 407,00 |
| 06.11.2025 | 14,37 | 15,39 | 14,37 | 14,97 | 4,03% | 3.778,00 |
| 05.11.2025 | 14,77 | 14,90 | 14,39 | 14,39 | -0,38% | 888,00 |
| 04.11.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -2,73% | 150,00 |
| 03.11.2025 | 15,35 | 15,35 | 14,83 | 14,85 | -2,66% | 1.564,00 |
| 31.10.2025 | 15,11 | 15,25 | 15,11 | 15,25 | -2,34% | 3,00 |
| 30.10.2025 | 15,50 | 15,62 | 15,50 | 15,62 | 1,33% | 556,00 |
| 29.10.2025 | 14,89 | 15,43 | 14,89 | 15,41 | 4,47% | 1.038,00 |
| 28.10.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -3,88% | 1,00 |
| 27.10.2025 | 15,45 | 15,45 | 15,35 | 15,35 | -0,07% | 500,00 |
| 24.10.2025 | 15,36 | 15,36 | 15,36 | 15,36 | 0,03% | 6,00 |
| 23.10.2025 | 15,33 | 15,36 | 15,33 | 15,35 | -2,20% | 202,00 |
| 22.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 2,00 |
| 21.10.2025 | 15,44 | 15,50 | 15,43 | 15,50 | 0,19% | 321,00 |
| 20.10.2025 | 15,31 | 15,47 | 15,29 | 15,47 | 2,35% | 246,00 |
| 17.10.2025 | 15,13 | 15,13 | 15,03 | 15,11 | -0,66% | 22,00 |
| 16.10.2025 | 14,98 | 15,21 | 14,98 | 15,21 | 2,01% | 213,00 |
| 15.10.2025 | 15,13 | 15,18 | 14,88 | 14,91 | 0,10% | 131,00 |
| 14.10.2025 | 14,86 | 14,90 | 14,86 | 14,90 | -2,58% | 52,00 |
| 13.10.2025 | 15,35 | 15,35 | 15,14 | 15,29 | -1,07% | 867,00 |
| 10.10.2025 | 15,88 | 15,88 | 15,46 | 15,46 | -2,17% | 337,00 |
| 09.10.2025 | 16,05 | 16,16 | 15,71 | 15,80 | -0,68% | - |
| 08.10.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 0,60% | 191,00 |
| 07.10.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -1,22% | 2,00 |
| 06.10.2025 | 14,82 | 16,01 | 14,82 | 16,01 | 9,44% | 4.218,00 |
| 03.10.2025 | 14,49 | 14,63 | 14,49 | 14,63 | 1,11% | 4,00 |
| 02.10.2025 | 14,70 | 14,70 | 14,47 | 14,47 | 0,94% | 558,00 |
| 01.10.2025 | 14,48 | 14,48 | 14,33 | 14,33 | -0,69% | 18,00 |
| 30.09.2025 | 14,73 | 14,74 | 14,36 | 14,43 | -1,80% | - |
| 29.09.2025 | 14,85 | 14,85 | 14,70 | 14,70 | 1,48% | 28,00 |
| 26.09.2025 | 14,50 | 14,50 | 14,48 | 14,48 | -1,03% | 737,00 |
| 25.09.2025 | 15,26 | 15,28 | 14,47 | 14,63 | -6,96% | 3.118,00 |
| 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 |