11,600€
-0,94%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 11,52 | 11,70 | 11,25 | 11,60 | -0,98% | 102.877,00 |
| 02.04.2025 | 11,89 | 11,95 | 11,63 | 11,71 | -1,97% | 87.462,00 |
| 01.04.2025 | 11,86 | 12,02 | 11,68 | 11,95 | 0,63% | 73.967,00 |
| 31.03.2025 | 12,10 | 12,13 | 11,64 | 11,87 | -1,62% | 82.800,00 |
| 28.03.2025 | 12,16 | 12,16 | 11,86 | 12,07 | -0,62% | 49.514,00 |
| 27.03.2025 | 12,11 | 12,25 | 11,95 | 12,14 | -0,45% | 53.684,00 |
| 26.03.2025 | 12,25 | 12,42 | 12,11 | 12,20 | -1,69% | 156.150,00 |
| 25.03.2025 | 12,04 | 12,41 | 11,99 | 12,41 | 3,37% | 42.969,00 |
| 24.03.2025 | 12,18 | 12,20 | 11,84 | 12,00 | -1,40% | 53.472,00 |
| 21.03.2025 | 11,93 | 12,39 | 11,91 | 12,17 | -5,62% | 226.316,00 |
| 20.03.2025 | 13,09 | 13,18 | 12,71 | 12,90 | -2,27% | 82.455,00 |
| 19.03.2025 | 13,25 | 13,30 | 12,98 | 13,20 | 0,11% | 386.676,00 |
| 18.03.2025 | 13,19 | 13,19 | 13,01 | 13,18 | -0,08% | 70.987,00 |
| 17.03.2025 | 13,25 | 13,32 | 12,95 | 13,19 | 0,30% | 84.293,00 |
| 14.03.2025 | 12,99 | 13,33 | 12,82 | 13,15 | 1,19% | 37.668,00 |
| 13.03.2025 | 12,84 | 13,00 | 12,76 | 13,00 | 0,19% | 34.768,00 |
| 12.03.2025 | 13,24 | 13,30 | 12,77 | 12,97 | -1,26% | 39.774,00 |
| 11.03.2025 | 13,17 | 13,40 | 12,81 | 13,14 | 0,34% | 82.110,00 |
| 10.03.2025 | 13,22 | 13,41 | 12,90 | 13,09 | -0,34% | 105.138,00 |
| 07.03.2025 | 13,05 | 13,28 | 12,98 | 13,14 | 1,00% | 54.745,00 |
| 06.03.2025 | 12,90 | 13,14 | 12,88 | 13,01 | 1,17% | 73.225,00 |
| 05.03.2025 | 12,62 | 12,96 | 12,55 | 12,86 | 1,62% | 37.389,00 |
| 04.03.2025 | 12,88 | 12,90 | 12,21 | 12,65 | -1,17% | 47.650,00 |
| 03.03.2025 | 12,84 | 12,90 | 12,52 | 12,80 | 0,91% | 54.861,00 |
| 28.02.2025 | 12,54 | 12,76 | 12,52 | 12,69 | 0,67% | 18.169,00 |
| 27.02.2025 | 12,70 | 12,80 | 12,54 | 12,60 | -0,51% | 30.599,00 |
| 26.02.2025 | 12,75 | 12,90 | 12,51 | 12,67 | -0,28% | 58.583,00 |
| 25.02.2025 | 12,48 | 12,80 | 12,31 | 12,70 | 1,97% | 65.444,00 |
| 24.02.2025 | 12,50 | 12,56 | 12,31 | 12,46 | 0,00% | 28.140,00 |
| 21.02.2025 | 12,32 | 12,47 | 12,18 | 12,46 | 1,18% | 30.803,00 |
| 20.02.2025 | 12,01 | 12,32 | 12,01 | 12,31 | 2,75% | 37.530,00 |
| 19.02.2025 | 12,27 | 12,29 | 11,85 | 11,98 | -2,36% | 84.045,00 |
| 18.02.2025 | 12,22 | 12,32 | 12,11 | 12,27 | 0,12% | 34.042,00 |
| 17.02.2025 | 11,90 | 12,26 | 11,85 | 12,26 | 3,81% | 51.770,00 |
| 14.02.2025 | 11,87 | 11,89 | 11,78 | 11,81 | 0,25% | 10.468,00 |
| 13.02.2025 | 11,87 | 11,94 | 11,75 | 11,78 | -0,34% | 55.820,00 |
| 12.02.2025 | 11,76 | 11,89 | 11,72 | 11,82 | 0,55% | 29.539,00 |
| 11.02.2025 | 11,65 | 11,79 | 11,56 | 11,75 | 0,86% | 42.596,00 |
| 10.02.2025 | 11,68 | 11,71 | 11,61 | 11,65 | 0,56% | 39.608,00 |
| 07.02.2025 | 11,61 | 11,74 | 11,57 | 11,59 | 0,00% | 30.045,00 |
| 06.02.2025 | 11,35 | 11,60 | 11,28 | 11,59 | 2,70% | 29.706,00 |
| 05.02.2025 | 11,26 | 11,40 | 11,21 | 11,28 | -0,04% | 11.185,00 |
| 04.02.2025 | 11,40 | 11,41 | 11,20 | 11,29 | -1,05% | 22.887,00 |
| 03.02.2025 | 11,40 | 11,44 | 11,25 | 11,41 | -1,04% | 51.044,00 |
| 31.01.2025 | 11,65 | 11,76 | 11,44 | 11,53 | -0,30% | 37.885,00 |
| 30.01.2025 | 11,70 | 11,75 | 11,46 | 11,56 | -0,90% | 44.184,00 |
| 29.01.2025 | 11,66 | 11,70 | 11,50 | 11,67 | -0,21% | 28.618,00 |
| 28.01.2025 | 11,65 | 11,70 | 11,51 | 11,69 | 0,56% | 14.887,00 |
| 27.01.2025 | 11,42 | 11,70 | 11,37 | 11,63 | 0,96% | 42.401,00 |
| 24.01.2025 | 11,55 | 11,69 | 11,42 | 11,52 | -0,30% | 316.218,00 |
| 23.01.2025 | 11,44 | 11,65 | 11,42 | 11,55 | 0,57% | 34.868,00 |
| 22.01.2025 | 11,45 | 11,49 | 11,36 | 11,49 | 0,35% | 20.145,00 |
| 21.01.2025 | 11,32 | 11,45 | 11,23 | 11,45 | 1,28% | 34.621,00 |
| 20.01.2025 | 11,35 | 11,37 | 11,15 | 11,30 | -0,44% | 32.127,00 |
| 17.01.2025 | 11,23 | 11,40 | 11,13 | 11,35 | 1,34% | 38.317,00 |
| 16.01.2025 | 11,17 | 11,25 | 11,12 | 11,20 | 0,45% | 26.286,00 |
| 15.01.2025 | 11,06 | 11,24 | 11,03 | 11,15 | 1,09% | 38.915,00 |
| 14.01.2025 | 10,98 | 11,18 | 10,94 | 11,03 | 0,55% | 53.914,00 |
| 13.01.2025 | 10,93 | 10,98 | 10,82 | 10,97 | -0,09% | 25.464,00 |
| 10.01.2025 | 10,95 | 10,98 | 10,84 | 10,98 | 0,14% | 21.441,00 |
| 09.01.2025 | 10,97 | 10,98 | 10,78 | 10,97 | 0,60% | 36.811,00 |
| 08.01.2025 | 11,04 | 11,10 | 10,86 | 10,90 | -1,62% | 24.768,00 |
| 07.01.2025 | 10,96 | 11,10 | 10,76 | 11,08 | 2,36% | 143.203,00 |
| 06.01.2025 | 11,00 | 11,02 | 10,70 | 10,83 | -0,09% | 42.846,00 |
| 03.01.2025 | 10,71 | 10,85 | 10,62 | 10,84 | 1,36% | 55.080,00 |
| 02.01.2025 | 11,00 | 11,00 | 10,45 | 10,69 | 1,76% | 51.500,00 |
| 30.12.2024 | 10,50 | 10,54 | 10,41 | 10,51 | 0,14% | 39.918,00 |
| 27.12.2024 | 10,42 | 10,51 | 10,31 | 10,49 | 0,82% | 28.503,00 |
| 23.12.2024 | 10,31 | 10,43 | 10,20 | 10,41 | 1,22% | 44.341,00 |
| 20.12.2024 | 10,46 | 10,46 | 10,07 | 10,28 | -2,23% | 65.931,00 |
| 19.12.2024 | 10,49 | 10,55 | 10,38 | 10,52 | 0,14% | 43.586,00 |
| 18.12.2024 | 10,56 | 10,67 | 10,50 | 10,50 | -0,57% | 24.133,00 |
| 17.12.2024 | 10,63 | 10,74 | 10,56 | 10,56 | -1,68% | 25.688,00 |
| 16.12.2024 | 10,76 | 10,84 | 10,64 | 10,74 | 0,23% | 22.058,00 |
| 13.12.2024 | 10,66 | 10,75 | 10,61 | 10,72 | -0,33% | 14.984,00 |
| 12.12.2024 | 10,73 | 10,81 | 10,53 | 10,75 | 0,42% | 37.311,00 |
| 11.12.2024 | 10,91 | 10,91 | 10,55 | 10,71 | -1,25% | 52.107,00 |
| 10.12.2024 | 10,94 | 10,99 | 10,77 | 10,84 | -0,60% | 37.353,00 |
| 09.12.2024 | 10,91 | 11,13 | 10,89 | 10,91 | 0,09% | 51.586,00 |
| 06.12.2024 | 11,05 | 11,10 | 10,87 | 10,90 | -1,67% | 25.867,00 |
| 05.12.2024 | 11,00 | 11,10 | 10,89 | 11,08 | 1,37% | 22.100,00 |
| 04.12.2024 | 10,94 | 10,99 | 10,86 | 10,93 | -0,05% | 25.051,00 |
| 03.12.2024 | 10,80 | 10,96 | 10,75 | 10,94 | 1,44% | 15.758,00 |
| 02.12.2024 | 10,70 | 10,93 | 10,60 | 10,78 | 0,33% | 75.909,00 |
| 29.11.2024 | 10,75 | 10,77 | 10,64 | 10,75 | -0,28% | 7.236,00 |
| 28.11.2024 | 10,73 | 10,79 | 10,61 | 10,78 | 1,46% | 21.473,00 |
| 27.11.2024 | 10,60 | 10,63 | 10,47 | 10,62 | 0,28% | 20.284,00 |
| 26.11.2024 | 10,66 | 10,66 | 10,50 | 10,59 | -0,98% | 32.720,00 |
| 25.11.2024 | 10,73 | 10,90 | 10,56 | 10,70 | 1,09% | 28.941,00 |
| 22.11.2024 | 10,80 | 10,84 | 10,48 | 10,58 | -1,35% | 39.468,00 |
| 21.11.2024 | 10,74 | 10,85 | 10,54 | 10,73 | -0,05% | 19.341,00 |
| 20.11.2024 | 10,81 | 10,85 | 10,61 | 10,73 | -1,11% | 17.894,00 |
| 19.11.2024 | 10,92 | 10,92 | 10,57 | 10,85 | -0,23% | 17.633,00 |
| 18.11.2024 | 10,89 | 10,93 | 10,78 | 10,88 | 0,74% | 27.192,00 |
| 15.11.2024 | 10,71 | 10,84 | 10,66 | 10,80 | 0,61% | 18.045,00 |
| 14.11.2024 | 10,52 | 10,74 | 10,52 | 10,73 | 1,51% | 10.621,00 |
| 13.11.2024 | 10,65 | 10,72 | 10,48 | 10,57 | -0,38% | 32.196,00 |
| 12.11.2024 | 10,66 | 10,75 | 10,54 | 10,61 | -2,26% | 20.931,00 |
| 11.11.2024 | 10,88 | 10,95 | 10,74 | 10,86 | 0,88% | 20.460,00 |
| 08.11.2024 | 10,82 | 10,89 | 10,69 | 10,76 | -0,78% | 15.568,00 |