14,175€
0,21%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,14 | 14,25 | 14,07 | 14,20 | 0,37% | 10.353,00 |
| 14.10.2025 | 13,95 | 14,15 | 13,83 | 14,15 | 1,33% | 19.895,00 |
| 13.10.2025 | 13,99 | 14,07 | 13,80 | 13,96 | 0,72% | 34.626,00 |
| 10.10.2025 | 13,93 | 14,13 | 13,83 | 13,86 | -0,04% | 21.067,00 |
| 09.10.2025 | 13,87 | 13,94 | 13,82 | 13,87 | -0,07% | 18.600,00 |
| 08.10.2025 | 13,93 | 13,97 | 13,74 | 13,88 | 0,14% | 12.577,00 |
| 07.10.2025 | 13,98 | 14,03 | 13,84 | 13,86 | -0,47% | 16.899,00 |
| 06.10.2025 | 14,00 | 14,17 | 13,86 | 13,92 | -0,32% | 21.359,00 |
| 03.10.2025 | 14,00 | 14,04 | 13,90 | 13,97 | -0,21% | 9.675,00 |
| 02.10.2025 | 14,07 | 14,09 | 13,83 | 14,00 | 0,00% | 29.399,00 |
| 01.10.2025 | 14,00 | 14,05 | 13,81 | 14,00 | -0,25% | 16.648,00 |
| 30.09.2025 | 14,19 | 14,30 | 13,89 | 14,03 | -1,61% | 16.033,00 |
| 29.09.2025 | 14,29 | 14,44 | 14,12 | 14,26 | 0,53% | 19.363,00 |
| 26.09.2025 | 13,97 | 14,30 | 13,96 | 14,19 | 1,14% | 31.415,00 |
| 25.09.2025 | 14,05 | 14,14 | 13,77 | 14,03 | -0,99% | 20.130,00 |
| 24.09.2025 | 13,89 | 14,22 | 13,89 | 14,17 | 1,25% | 27.895,00 |
| 23.09.2025 | 13,82 | 14,00 | 13,69 | 13,99 | 1,16% | 29.469,00 |
| 22.09.2025 | 13,88 | 13,91 | 13,68 | 13,83 | -0,25% | 12.801,00 |
| 19.09.2025 | 13,61 | 13,92 | 13,61 | 13,87 | 1,95% | 15.684,00 |
| 18.09.2025 | 13,63 | 13,87 | 13,50 | 13,60 | -0,73% | 21.170,00 |
| 17.09.2025 | 13,76 | 13,87 | 13,62 | 13,70 | 0,04% | 17.067,00 |
| 16.09.2025 | 13,94 | 13,97 | 13,67 | 13,70 | -1,05% | 16.654,00 |
| 15.09.2025 | 13,81 | 13,91 | 13,69 | 13,84 | 0,91% | 24.501,00 |
| 12.09.2025 | 13,67 | 13,84 | 13,61 | 13,72 | 0,20% | 16.766,00 |
| 11.09.2025 | 13,62 | 13,71 | 13,61 | 13,69 | 0,57% | 13.033,00 |
| 10.09.2025 | 13,61 | 13,70 | 13,43 | 13,61 | 0,07% | 35.916,00 |
| 09.09.2025 | 13,50 | 13,69 | 13,46 | 13,60 | 1,02% | 24.959,00 |
| 08.09.2025 | 13,42 | 13,55 | 13,35 | 13,46 | 0,39% | 26.382,00 |
| 05.09.2025 | 13,54 | 13,54 | 13,31 | 13,41 | -0,70% | 15.248,00 |
| 04.09.2025 | 13,18 | 13,60 | 13,17 | 13,51 | 2,23% | 10.514,00 |
| 03.09.2025 | 13,29 | 13,35 | 13,14 | 13,21 | -0,60% | 17.321,00 |
| 02.09.2025 | 13,36 | 13,46 | 13,15 | 13,29 | -0,34% | 13.258,00 |
| 01.09.2025 | 13,35 | 13,40 | 13,15 | 13,34 | 1,99% | 31.771,00 |
| 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 |