12,733€
1,43%
Echtzeit-Aktienkurs GN Store Nord AS
Bid:
Ask:
Aktienkurse zur GN Store Nord AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 12,58 | 12,85 | 12,45 | 12,73 | 1,37% | - |
| 26.08.2026 | 12,68 | 12,73 | 12,46 | 12,55 | -1,36% | - |
| 25.08.2026 | 12,73 | 12,73 | 12,73 | 12,73 | 2,00% | 150,00 |
| 24.08.2026 | 12,76 | 12,80 | 12,28 | 12,48 | -2,31% | 635,00 |
| 21.08.2026 | 12,09 | 12,89 | 12,09 | 12,77 | 5,71% | 3.730,00 |
| 20.08.2026 | 13,23 | 13,51 | 12,00 | 12,08 | -9,85% | 4.074,00 |
| 19.08.2026 | 12,80 | 13,80 | 12,80 | 13,40 | 2,23% | 2.058,00 |
| 18.08.2026 | 13,19 | 13,20 | 12,99 | 13,11 | -1,08% | - |
| 17.08.2026 | 13,50 | 13,50 | 13,25 | 13,25 | -2,97% | 442,00 |
| 14.08.2026 | 13,65 | 13,79 | 13,56 | 13,66 | 0,22% | - |
| 13.08.2026 | 13,50 | 13,63 | 13,50 | 13,63 | 1,53% | 1.481,00 |
| 12.08.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 0,04% | 6,00 |
| 11.08.2026 | 13,34 | 13,42 | 13,25 | 13,42 | 0,79% | 604,00 |
| 10.08.2026 | 13,22 | 13,31 | 13,22 | 13,31 | 0,95% | 329,00 |
| 07.08.2026 | 13,19 | 13,19 | 13,19 | 13,19 | 1,00% | - |
| 06.08.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -1,88% | - |
| 05.08.2026 | 13,31 | 13,31 | 13,31 | 13,31 | 1,26% | - |
| 04.08.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -0,98% | - |
| 03.08.2026 | 13,09 | 13,35 | 12,99 | 13,27 | 1,67% | - |
| 31.07.2026 | 12,80 | 13,20 | 12,79 | 13,05 | 1,93% | - |
| 30.07.2026 | 12,91 | 13,06 | 12,81 | 12,81 | -0,79% | - |
| 29.07.2026 | 12,59 | 12,99 | 12,38 | 12,91 | 2,68% | - |
| 28.07.2026 | 12,57 | 12,57 | 12,57 | 12,57 | 0,56% | - |
| 27.07.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,79% | - |
| 24.07.2026 | 12,30 | 12,30 | 12,24 | 12,28 | 0,37% | 1.382,00 |
| 23.07.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -0,33% | - |
| 22.07.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -0,28% | - |
| 21.07.2026 | 12,31 | 12,31 | 12,31 | 12,31 | -1,20% | - |
| 20.07.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 1,96% | - |
| 17.07.2026 | 12,22 | 12,22 | 12,22 | 12,22 | -0,89% | - |
| 16.07.2026 | 12,33 | 12,33 | 12,33 | 12,33 | -0,52% | - |
| 15.07.2026 | 12,20 | 12,48 | 12,20 | 12,40 | 0,20% | 1.276,00 |
| 14.07.2026 | 12,24 | 12,37 | 12,24 | 12,37 | 0,28% | 555,00 |
| 13.07.2026 | 12,34 | 12,34 | 12,34 | 12,34 | 1,31% | - |
| 10.07.2026 | 12,21 | 12,27 | 12,18 | 12,18 | 2,70% | 605,00 |
| 09.07.2026 | 11,73 | 11,86 | 11,73 | 11,86 | 1,09% | 828,00 |
| 08.07.2026 | 12,03 | 12,04 | 11,68 | 11,73 | -2,92% | - |
| 07.07.2026 | 12,26 | 12,26 | 12,08 | 12,08 | 0,50% | 1,00 |
| 06.07.2026 | 12,02 | 12,02 | 12,02 | 12,02 | -1,21% | - |
| 03.07.2026 | 12,04 | 12,18 | 11,90 | 12,17 | 1,35% | - |
| 02.07.2026 | 12,01 | 12,01 | 12,01 | 12,01 | 0,76% | - |
| 01.07.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 1,66% | - |
| 30.06.2026 | 11,65 | 11,82 | 11,65 | 11,72 | 1,17% | 4.187,00 |
| 29.06.2026 | 11,60 | 11,60 | 11,48 | 11,59 | -1,07% | 557,00 |
| 26.06.2026 | 11,70 | 11,71 | 11,69 | 11,71 | -2,01% | 854,00 |
| 25.06.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -0,17% | - |
| 24.06.2026 | 11,97 | 11,97 | 11,97 | 11,97 | 0,08% | - |
| 23.06.2026 | 12,03 | 12,03 | 11,96 | 11,96 | 0,50% | 1,00 |
| 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 |