12,750€
0,87%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 12,11 | 12,15 | 12,00 | 12,00 | -1,44% | 1.000,00 |
| 07.05.2025 | 12,15 | 12,49 | 12,01 | 12,18 | 0,79% | 312,00 |
| 06.05.2025 | 12,17 | 12,30 | 12,06 | 12,08 | -1,51% | 632,00 |
| 05.05.2025 | 12,09 | 12,27 | 12,09 | 12,27 | 0,25% | 221,00 |
| 02.05.2025 | 11,80 | 12,24 | 11,50 | 12,24 | 0,29% | 2.724,00 |
| 30.04.2025 | 13,17 | 13,17 | 12,20 | 12,20 | -7,08% | 3.260,00 |
| 29.04.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 0,04% | 1,00 |
| 28.04.2025 | 13,21 | 13,34 | 12,96 | 13,13 | -2,23% | 2.844,00 |
| 25.04.2025 | 13,41 | 13,44 | 13,41 | 13,43 | -0,85% | 751,00 |
| 24.04.2025 | 13,60 | 13,65 | 13,41 | 13,54 | -1,02% | 381,00 |
| 23.04.2025 | 12,66 | 13,68 | 12,66 | 13,68 | 9,18% | 1.095,00 |
| 22.04.2025 | 12,82 | 12,83 | 12,53 | 12,53 | -0,44% | 1.329,00 |
| 17.04.2025 | 12,64 | 12,69 | 12,54 | 12,59 | -0,83% | - |
| 16.04.2025 | 12,57 | 12,75 | 12,50 | 12,69 | -0,20% | 1.392,00 |
| 15.04.2025 | 12,73 | 12,89 | 12,67 | 12,72 | 1,96% | 339,00 |
| 14.04.2025 | 12,22 | 12,60 | 12,22 | 12,47 | 5,10% | 929,00 |
| 11.04.2025 | 12,05 | 12,05 | 11,67 | 11,87 | -0,71% | 795,00 |
| 10.04.2025 | 12,71 | 12,73 | 11,80 | 11,95 | -6,20% | 1.919,00 |
| 09.04.2025 | 12,08 | 12,74 | 10,89 | 12,74 | 4,47% | 2.177,00 |
| 08.04.2025 | 12,16 | 12,40 | 12,03 | 12,20 | 0,87% | 2.191,00 |
| 07.04.2025 | 11,40 | 12,24 | 10,89 | 12,09 | -1,23% | 2.987,00 |
| 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% | - |