11,953€
0,44%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 11,80 | 12,06 | 11,80 | 12,03 | 1,07% | - |
| 22.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -3,29% | - |
| 19.06.2026 | 12,11 | 12,31 | 12,11 | 12,31 | 4,63% | 281,00 |
| 18.06.2026 | 11,76 | 11,76 | 11,76 | 11,76 | -0,88% | 55,00 |
| 17.06.2026 | 11,91 | 12,02 | 11,87 | 11,87 | -0,42% | 937,00 |
| 16.06.2026 | 12,02 | 12,02 | 11,90 | 11,92 | -2,30% | 423,00 |
| 15.06.2026 | 12,26 | 12,38 | 12,20 | 12,20 | 1,41% | 1.206,00 |
| 12.06.2026 | 12,23 | 12,23 | 12,03 | 12,03 | -0,04% | 133,00 |
| 11.06.2026 | 12,18 | 12,25 | 12,03 | 12,03 | -1,39% | 149,00 |
| 10.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,28% | 9,00 |
| 09.06.2026 | 12,57 | 12,71 | 12,45 | 12,49 | 0,12% | 25,00 |
| 08.06.2026 | 12,55 | 12,55 | 12,47 | 12,47 | -2,62% | 53,00 |
| 05.06.2026 | 12,81 | 12,81 | 12,81 | 12,81 | 0,39% | 4,00 |
| 04.06.2026 | 12,73 | 12,76 | 12,70 | 12,76 | -1,16% | 93,00 |
| 03.06.2026 | 12,88 | 12,92 | 12,88 | 12,91 | -2,09% | 1.632,00 |
| 02.06.2026 | 13,17 | 13,18 | 13,17 | 13,18 | -0,23% | 71,00 |
| 01.06.2026 | 13,10 | 13,21 | 13,05 | 13,21 | 1,19% | 402,00 |
| 29.05.2026 | 13,06 | 13,06 | 13,06 | 13,06 | 1,50% | 513,00 |
| 28.05.2026 | 12,97 | 13,02 | 12,69 | 12,86 | -1,32% | - |
| 27.05.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 1,12% | 230,00 |
| 26.05.2026 | 12,70 | 13,16 | 12,70 | 12,89 | -0,12% | 1.537,00 |
| 25.05.2026 | 12,77 | 12,91 | 12,77 | 12,91 | 2,54% | 69,00 |
| 22.05.2026 | 12,59 | 12,59 | 12,59 | 12,59 | 1,08% | 1,00 |
| 21.05.2026 | 12,58 | 12,67 | 12,45 | 12,45 | -1,33% | 1.162,00 |
| 20.05.2026 | 12,39 | 12,70 | 12,35 | 12,62 | 1,59% | - |
| 19.05.2026 | 12,61 | 12,61 | 12,42 | 12,42 | -1,82% | 81,00 |
| 18.05.2026 | 12,65 | 12,65 | 12,60 | 12,65 | -0,35% | 1.393,00 |
| 15.05.2026 | 12,70 | 12,92 | 12,70 | 12,70 | -1,05% | 1.256,00 |
| 14.05.2026 | 12,77 | 12,83 | 12,77 | 12,83 | 1,34% | 258,00 |
| 13.05.2026 | 12,74 | 12,74 | 12,66 | 12,66 | -1,90% | 1.482,00 |
| 12.05.2026 | 12,92 | 12,92 | 12,91 | 12,91 | -0,31% | 355,00 |
| 11.05.2026 | 12,73 | 13,05 | 12,73 | 12,95 | 0,94% | 124,00 |
| 08.05.2026 | 12,61 | 12,85 | 12,41 | 12,83 | -0,08% | 2.714,00 |
| 07.05.2026 | 13,21 | 13,76 | 12,50 | 12,84 | -2,77% | 2.990,00 |
| 06.05.2026 | 13,43 | 14,07 | 13,20 | 13,20 | -0,98% | 2.130,00 |
| 05.05.2026 | 13,23 | 13,33 | 13,16 | 13,33 | -0,19% | 564,00 |
| 04.05.2026 | 13,48 | 13,48 | 13,24 | 13,36 | 4,30% | 3.275,00 |
| 30.04.2026 | 12,80 | 12,83 | 12,66 | 12,81 | -0,66% | 2.314,00 |
| 29.04.2026 | 13,23 | 13,27 | 12,87 | 12,89 | -2,24% | 22,00 |
| 28.04.2026 | 13,03 | 13,23 | 13,02 | 13,19 | 0,84% | 387,00 |
| 27.04.2026 | 13,06 | 13,17 | 13,06 | 13,08 | -0,08% | 412,00 |
| 24.04.2026 | 13,15 | 13,17 | 13,01 | 13,09 | -0,46% | 313,00 |
| 23.04.2026 | 13,45 | 13,52 | 13,11 | 13,15 | -3,17% | 1.176,00 |
| 22.04.2026 | 13,80 | 13,86 | 13,51 | 13,58 | -2,51% | 1.055,00 |
| 21.04.2026 | 14,20 | 14,21 | 13,93 | 13,93 | -3,70% | 156,00 |
| 20.04.2026 | 14,49 | 14,50 | 14,36 | 14,46 | -0,96% | 673,00 |
| 17.04.2026 | 13,96 | 14,76 | 13,94 | 14,60 | 4,58% | 778,00 |
| 16.04.2026 | 13,62 | 14,03 | 13,59 | 13,96 | 2,99% | 1.332,00 |
| 15.04.2026 | 13,24 | 13,65 | 13,24 | 13,56 | 3,20% | 178,00 |
| 14.04.2026 | 12,87 | 13,18 | 12,87 | 13,14 | 2,50% | 56,00 |
| 13.04.2026 | 12,76 | 12,82 | 12,68 | 12,82 | -1,57% | 720,00 |
| 10.04.2026 | 12,89 | 13,05 | 12,89 | 13,02 | 1,88% | 101,00 |
| 09.04.2026 | 13,01 | 13,01 | 12,78 | 12,78 | -2,96% | 515,00 |
| 08.04.2026 | 13,82 | 13,84 | 13,11 | 13,17 | -0,34% | 1.491,00 |
| 07.04.2026 | 13,41 | 13,62 | 13,16 | 13,22 | -0,34% | 328,00 |
| 02.04.2026 | 13,19 | 13,28 | 13,19 | 13,26 | -1,81% | 13,00 |
| 01.04.2026 | 13,56 | 13,56 | 13,30 | 13,51 | -1,03% | 550,00 |
| 31.03.2026 | 13,08 | 13,68 | 13,08 | 13,65 | 5,16% | 1.670,00 |
| 30.03.2026 | 12,57 | 13,04 | 12,52 | 12,98 | 3,10% | 329,00 |
| 27.03.2026 | 12,96 | 12,96 | 12,59 | 12,59 | -3,19% | 292,00 |
| 26.03.2026 | 12,48 | 13,00 | 12,39 | 13,00 | 3,26% | 987,00 |
| 25.03.2026 | 12,79 | 12,81 | 12,46 | 12,59 | -0,47% | 943,00 |
| 24.03.2026 | 12,88 | 12,88 | 12,59 | 12,65 | -1,33% | 897,00 |
| 23.03.2026 | 12,62 | 13,01 | 12,39 | 12,82 | -0,12% | 1.189,00 |
| 20.03.2026 | 12,40 | 13,18 | 12,40 | 12,84 | 3,93% | 10.425,00 |
| 19.03.2026 | 12,93 | 12,93 | 12,25 | 12,35 | -5,90% | 2.184,00 |
| 18.03.2026 | 14,08 | 14,29 | 13,10 | 13,13 | -6,65% | 1.947,00 |
| 17.03.2026 | 14,04 | 14,35 | 13,74 | 14,06 | 0,18% | 3.692,00 |
| 16.03.2026 | 11,68 | 16,07 | 11,68 | 14,04 | 20,32% | 50.962,00 |
| 13.03.2026 | 11,52 | 11,67 | 11,52 | 11,67 | 0,04% | 1.000,00 |
| 12.03.2026 | 11,89 | 11,89 | 11,66 | 11,66 | -2,79% | 685,00 |
| 11.03.2026 | 12,07 | 12,20 | 11,93 | 12,00 | -1,36% | 1.025,00 |
| 10.03.2026 | 12,51 | 12,51 | 12,14 | 12,16 | -1,14% | 1.257,00 |
| 09.03.2026 | 11,85 | 12,30 | 11,83 | 12,30 | 1,65% | 1.252,00 |
| 06.03.2026 | 12,42 | 12,43 | 12,10 | 12,10 | -3,70% | 2.408,00 |
| 05.03.2026 | 12,57 | 12,57 | 12,57 | 12,57 | 0,12% | 677,00 |
| 04.03.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 2,20% | - |
| 03.03.2026 | 12,27 | 12,35 | 12,21 | 12,28 | -3,31% | 2.073,00 |
| 02.03.2026 | 12,61 | 12,70 | 12,61 | 12,70 | 2,83% | 1.130,00 |
| 27.02.2026 | 12,67 | 12,77 | 12,35 | 12,35 | -3,40% | 3.594,00 |
| 26.02.2026 | 12,48 | 12,79 | 12,40 | 12,79 | 3,06% | 621,00 |
| 25.02.2026 | 12,41 | 12,41 | 12,41 | 12,41 | 1,27% | 135,00 |
| 24.02.2026 | 12,53 | 12,53 | 12,09 | 12,25 | -2,16% | 1.232,00 |
| 23.02.2026 | 12,86 | 12,92 | 12,51 | 12,52 | -4,32% | 345,00 |
| 20.02.2026 | 13,09 | 13,09 | 13,09 | 13,09 | 2,43% | 180,00 |
| 19.02.2026 | 13,10 | 13,11 | 12,75 | 12,78 | -2,56% | 2.013,00 |
| 18.02.2026 | 12,98 | 13,11 | 12,75 | 13,11 | 0,34% | 1.352,00 |
| 17.02.2026 | 13,16 | 13,16 | 12,95 | 13,07 | -3,76% | 326,00 |
| 16.02.2026 | 13,12 | 13,58 | 13,12 | 13,58 | 5,97% | 2.976,00 |
| 13.02.2026 | 12,87 | 12,91 | 12,81 | 12,81 | -3,06% | 25,00 |
| 12.02.2026 | 13,11 | 13,22 | 13,11 | 13,22 | 1,15% | 90,00 |
| 11.02.2026 | 12,93 | 13,07 | 12,91 | 13,07 | 0,58% | 1.468,00 |
| 10.02.2026 | 13,01 | 13,01 | 12,98 | 12,99 | -0,23% | 79,00 |
| 09.02.2026 | 13,32 | 13,32 | 12,97 | 13,02 | -1,88% | 88,00 |
| 06.02.2026 | 12,44 | 13,30 | 12,35 | 13,27 | 6,33% | 1.753,00 |
| 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 |