13,050€
-0,38%
Echtzeit-Aktienkurs NORDEA BANK ABP
Bid:
Ask:
Aktienkurse zur NORDEA BANK ABP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 13,09 | 13,15 | 12,94 | 13,08 | -0,19% | 57.038,00 |
| 28.08.2025 | 13,25 | 13,30 | 13,09 | 13,10 | -1,32% | 11.718,00 |
| 27.08.2025 | 13,40 | 13,41 | 13,15 | 13,28 | -0,41% | 21.317,00 |
| 26.08.2025 | 13,26 | 13,37 | 13,07 | 13,33 | -0,19% | 50.537,00 |
| 25.08.2025 | 13,49 | 13,64 | 13,31 | 13,36 | -1,18% | 19.981,00 |
| 22.08.2025 | 13,26 | 13,53 | 13,25 | 13,52 | 1,39% | 21.828,00 |
| 21.08.2025 | 13,45 | 13,68 | 13,23 | 13,33 | -1,77% | 57.131,00 |
| 20.08.2025 | 13,45 | 13,70 | 13,43 | 13,57 | 1,08% | 39.111,00 |
| 19.08.2025 | 13,53 | 13,67 | 13,42 | 13,43 | -1,18% | 24.466,00 |
| 18.08.2025 | 13,78 | 13,82 | 13,51 | 13,59 | -0,22% | 32.049,00 |
| 15.08.2025 | 13,75 | 13,82 | 13,57 | 13,62 | -0,77% | 34.679,00 |
| 14.08.2025 | 13,31 | 13,75 | 13,31 | 13,72 | 2,46% | 53.198,00 |
| 13.08.2025 | 13,23 | 13,40 | 13,21 | 13,39 | 1,02% | 22.994,00 |
| 12.08.2025 | 13,14 | 13,28 | 13,11 | 13,26 | 0,91% | 50.358,00 |
| 11.08.2025 | 13,15 | 13,25 | 13,11 | 13,14 | -0,08% | 36.686,00 |
| 08.08.2025 | 13,00 | 13,15 | 12,97 | 13,15 | 1,15% | 42.598,00 |
| 07.08.2025 | 12,98 | 13,05 | 12,89 | 13,00 | 0,66% | 18.038,00 |
| 06.08.2025 | 12,90 | 12,93 | 12,83 | 12,91 | 0,35% | 19.355,00 |
| 05.08.2025 | 12,88 | 12,95 | 12,71 | 12,87 | -0,16% | 12.512,00 |
| 04.08.2025 | 12,61 | 12,95 | 12,59 | 12,89 | 2,47% | 21.257,00 |
| 01.08.2025 | 12,78 | 12,78 | 12,54 | 12,58 | -1,22% | 20.409,00 |
| 31.07.2025 | 12,89 | 12,97 | 12,72 | 12,73 | -0,24% | 49.336,00 |
| 30.07.2025 | 12,81 | 12,92 | 12,70 | 12,76 | -0,31% | 31.550,00 |
| 29.07.2025 | 12,66 | 12,87 | 12,63 | 12,80 | 0,79% | 28.277,00 |
| 28.07.2025 | 12,72 | 12,90 | 12,57 | 12,70 | 0,16% | 34.908,00 |
| 25.07.2025 | 12,70 | 12,70 | 12,52 | 12,68 | -0,28% | 24.406,00 |
| 24.07.2025 | 12,56 | 12,73 | 12,53 | 12,72 | 0,55% | 40.911,00 |
| 23.07.2025 | 12,42 | 12,65 | 12,28 | 12,65 | 3,65% | 50.236,00 |
| 22.07.2025 | 12,40 | 12,40 | 12,11 | 12,20 | -0,93% | 24.208,00 |
| 21.07.2025 | 12,16 | 12,40 | 12,16 | 12,32 | 1,36% | 61.631,00 |
| 18.07.2025 | 12,18 | 12,33 | 12,10 | 12,15 | -0,41% | 44.574,00 |
| 17.07.2025 | 12,60 | 12,70 | 11,96 | 12,20 | -3,29% | 107.387,00 |
| 16.07.2025 | 12,50 | 12,70 | 12,43 | 12,62 | 0,76% | 42.783,00 |
| 15.07.2025 | 12,66 | 12,75 | 12,49 | 12,52 | -0,67% | 22.247,00 |
| 14.07.2025 | 12,52 | 12,72 | 12,44 | 12,61 | -0,59% | 28.682,00 |
| 11.07.2025 | 12,95 | 12,95 | 12,61 | 12,68 | -1,74% | 89.076,00 |
| 10.07.2025 | 12,95 | 13,04 | 12,91 | 12,91 | -0,31% | 44.799,00 |
| 09.07.2025 | 12,75 | 12,95 | 12,69 | 12,95 | 1,29% | 37.859,00 |
| 08.07.2025 | 12,69 | 12,80 | 12,57 | 12,78 | 0,79% | 37.707,00 |
| 07.07.2025 | 12,76 | 12,80 | 12,51 | 12,68 | 0,67% | 61.694,00 |
| 04.07.2025 | 12,66 | 12,75 | 12,51 | 12,60 | -1,56% | 22.819,00 |
| 03.07.2025 | 12,59 | 12,80 | 12,49 | 12,80 | 2,61% | 16.475,00 |
| 02.07.2025 | 12,51 | 12,61 | 12,46 | 12,47 | -0,60% | 20.937,00 |
| 01.07.2025 | 12,58 | 12,64 | 12,37 | 12,55 | -0,59% | 29.470,00 |
| 30.06.2025 | 12,89 | 12,89 | 12,55 | 12,62 | -1,14% | 30.308,00 |
| 27.06.2025 | 12,57 | 12,85 | 12,48 | 12,77 | 2,20% | 41.368,00 |
| 26.06.2025 | 12,49 | 12,58 | 12,39 | 12,49 | 0,04% | 12.464,00 |
| 25.06.2025 | 12,58 | 12,59 | 12,39 | 12,49 | -0,76% | 10.274,00 |
| 24.06.2025 | 12,42 | 12,58 | 12,29 | 12,58 | 2,78% | 54.970,00 |
| 23.06.2025 | 12,29 | 12,32 | 12,05 | 12,24 | -0,53% | 14.209,00 |
| 20.06.2025 | 12,34 | 12,45 | 12,27 | 12,31 | -0,44% | 12.571,00 |
| 19.06.2025 | 12,43 | 12,43 | 12,03 | 12,36 | -1,28% | 18.775,00 |
| 18.06.2025 | 12,42 | 12,62 | 12,36 | 12,52 | 0,64% | 17.146,00 |
| 17.06.2025 | 12,67 | 12,68 | 12,39 | 12,44 | -1,74% | 11.580,00 |
| 16.06.2025 | 12,43 | 12,70 | 12,43 | 12,66 | 2,06% | 16.458,00 |
| 13.06.2025 | 12,56 | 12,59 | 12,32 | 12,41 | -2,59% | 22.848,00 |
| 12.06.2025 | 12,49 | 12,76 | 12,39 | 12,74 | 2,17% | 21.694,00 |
| 11.06.2025 | 12,52 | 12,70 | 12,46 | 12,47 | -1,46% | 11.278,00 |
| 10.06.2025 | 12,67 | 12,79 | 12,53 | 12,65 | 0,00% | 20.249,00 |
| 09.06.2025 | 12,59 | 12,78 | 12,53 | 12,65 | 0,04% | 8.444,00 |
| 06.06.2025 | 12,65 | 12,77 | 12,62 | 12,65 | 0,12% | 11.440,00 |
| 05.06.2025 | 12,85 | 12,85 | 12,59 | 12,63 | -1,75% | 30.794,00 |
| 04.06.2025 | 12,65 | 12,87 | 12,65 | 12,86 | 1,90% | 10.095,00 |
| 03.06.2025 | 12,88 | 12,95 | 12,57 | 12,62 | -2,36% | 31.838,00 |
| 02.06.2025 | 12,78 | 12,92 | 12,67 | 12,92 | 0,78% | 31.355,00 |
| 30.05.2025 | 12,92 | 12,92 | 12,64 | 12,82 | 0,23% | 17.082,00 |
| 29.05.2025 | 12,80 | 12,95 | 12,74 | 12,79 | 1,15% | 7.902,00 |
| 28.05.2025 | 12,68 | 12,78 | 12,61 | 12,65 | 0,48% | 17.904,00 |
| 27.05.2025 | 12,77 | 12,84 | 12,56 | 12,59 | -1,53% | 20.823,00 |
| 26.05.2025 | 12,71 | 12,90 | 12,59 | 12,78 | 2,08% | 33.618,00 |
| 23.05.2025 | 12,85 | 12,85 | 12,37 | 12,52 | -2,53% | 24.382,00 |
| 22.05.2025 | 12,84 | 12,96 | 12,70 | 12,85 | 0,35% | 21.482,00 |
| 21.05.2025 | 12,94 | 13,05 | 12,74 | 12,80 | -1,20% | 28.586,00 |
| 20.05.2025 | 12,83 | 13,05 | 12,83 | 12,96 | 0,19% | 36.679,00 |
| 19.05.2025 | 12,80 | 12,97 | 12,71 | 12,93 | 1,13% | 27.193,00 |
| 16.05.2025 | 12,74 | 12,93 | 12,64 | 12,79 | 0,31% | 27.361,00 |
| 15.05.2025 | 12,53 | 12,75 | 12,42 | 12,75 | 1,35% | 33.206,00 |
| 14.05.2025 | 12,54 | 12,64 | 12,41 | 12,58 | 0,92% | 19.291,00 |
| 13.05.2025 | 12,61 | 12,64 | 12,45 | 12,46 | -1,46% | 17.478,00 |
| 12.05.2025 | 12,48 | 12,65 | 12,46 | 12,65 | 2,31% | 23.901,00 |
| 09.05.2025 | 12,49 | 12,52 | 12,34 | 12,36 | -1,00% | 16.763,00 |
| 08.05.2025 | 12,41 | 12,50 | 12,28 | 12,49 | 0,93% | 19.325,00 |
| 07.05.2025 | 12,30 | 12,42 | 12,19 | 12,37 | 1,64% | 20.972,00 |
| 06.05.2025 | 12,46 | 12,48 | 12,15 | 12,17 | -1,70% | 14.045,00 |
| 05.05.2025 | 12,60 | 12,60 | 12,30 | 12,38 | -0,96% | 32.657,00 |
| 02.05.2025 | 12,15 | 12,50 | 12,09 | 12,50 | 2,92% | 43.937,00 |
| 30.04.2025 | 12,01 | 12,27 | 12,01 | 12,15 | 1,00% | 15.594,00 |
| 29.04.2025 | 11,93 | 12,10 | 11,86 | 12,03 | 0,63% | 28.929,00 |
| 28.04.2025 | 11,96 | 12,03 | 11,76 | 11,95 | 0,50% | 31.035,00 |
| 25.04.2025 | 11,79 | 11,99 | 11,67 | 11,89 | 1,06% | 38.347,00 |
| 24.04.2025 | 11,62 | 11,90 | 11,53 | 11,77 | 1,34% | 66.948,00 |
| 23.04.2025 | 11,64 | 11,76 | 11,55 | 11,61 | 0,74% | 58.590,00 |
| 22.04.2025 | 11,45 | 11,77 | 11,31 | 11,53 | 1,27% | 71.143,00 |
| 17.04.2025 | 11,35 | 11,40 | 11,27 | 11,38 | 1,74% | 22.765,00 |
| 16.04.2025 | 11,20 | 11,49 | 10,81 | 11,19 | 0,58% | 69.263,00 |
| 15.04.2025 | 11,08 | 11,24 | 10,92 | 11,12 | 0,82% | 47.378,00 |
| 14.04.2025 | 11,02 | 11,09 | 10,83 | 11,03 | 1,61% | 74.774,00 |
| 11.04.2025 | 10,90 | 10,95 | 10,47 | 10,86 | 0,00% | 38.902,00 |
| 10.04.2025 | 10,81 | 11,01 | 10,44 | 10,86 | 0,18% | 55.863,00 |
| 09.04.2025 | 10,13 | 11,00 | 9,95 | 10,84 | 6,43% | 82.431,00 |