16,638€
1,20%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 16,04 | 16,63 | 16,00 | 16,61 | 1,03% | 27.592,00 |
| 30.01.2026 | 16,19 | 16,54 | 16,19 | 16,44 | 0,89% | 39.689,00 |
| 29.01.2026 | 16,83 | 16,91 | 15,90 | 16,30 | -2,66% | 82.409,00 |
| 28.01.2026 | 17,09 | 17,16 | 16,67 | 16,74 | -1,70% | 33.022,00 |
| 27.01.2026 | 16,94 | 17,06 | 16,83 | 17,03 | 0,77% | 38.593,00 |
| 26.01.2026 | 16,64 | 17,02 | 16,64 | 16,90 | 1,23% | 25.380,00 |
| 23.01.2026 | 16,84 | 16,90 | 16,60 | 16,70 | -0,89% | 18.312,00 |
| 22.01.2026 | 16,69 | 16,98 | 16,65 | 16,85 | 0,84% | 126.597,00 |
| 21.01.2026 | 16,18 | 16,71 | 16,11 | 16,71 | 2,17% | 53.464,00 |
| 20.01.2026 | 16,40 | 16,56 | 16,26 | 16,35 | -0,82% | 26.611,00 |
| 19.01.2026 | 16,68 | 16,68 | 16,33 | 16,49 | -2,34% | 39.390,00 |
| 16.01.2026 | 16,88 | 16,91 | 16,71 | 16,88 | 0,09% | 38.151,00 |
| 15.01.2026 | 16,81 | 17,00 | 16,67 | 16,87 | 1,72% | 22.913,00 |
| 14.01.2026 | 16,68 | 16,75 | 16,55 | 16,58 | -0,60% | 37.817,00 |
| 13.01.2026 | 16,33 | 16,73 | 16,29 | 16,68 | 2,14% | 37.465,00 |
| 12.01.2026 | 16,57 | 16,69 | 16,12 | 16,33 | -0,58% | 56.011,00 |
| 09.01.2026 | 16,46 | 16,50 | 16,02 | 16,43 | 1,08% | 48.729,00 |
| 08.01.2026 | 16,15 | 16,38 | 16,08 | 16,25 | 0,53% | 33.770,00 |
| 07.01.2026 | 16,23 | 16,52 | 16,06 | 16,17 | -0,86% | 54.815,00 |
| 06.01.2026 | 16,39 | 16,50 | 16,04 | 16,31 | -0,55% | 44.452,00 |
| 05.01.2026 | 16,41 | 16,50 | 16,27 | 16,40 | -0,06% | 52.127,00 |
| 02.01.2026 | 16,11 | 16,48 | 15,91 | 16,41 | 2,18% | 42.075,00 |
| 30.12.2025 | 15,96 | 16,09 | 15,91 | 16,06 | 0,53% | 8.148,00 |
| 29.12.2025 | 16,17 | 16,18 | 15,82 | 15,97 | -0,41% | 67.083,00 |
| 23.12.2025 | 15,91 | 16,10 | 15,76 | 16,04 | 1,68% | 22.410,00 |
| 22.12.2025 | 15,91 | 15,93 | 15,75 | 15,77 | -0,66% | 44.707,00 |
| 19.12.2025 | 15,71 | 15,90 | 15,54 | 15,88 | 1,21% | 24.025,00 |
| 18.12.2025 | 15,53 | 15,74 | 15,40 | 15,69 | 1,16% | 26.889,00 |
| 17.12.2025 | 15,50 | 15,69 | 15,37 | 15,51 | 0,10% | 48.693,00 |
| 16.12.2025 | 15,44 | 15,59 | 15,31 | 15,49 | -0,16% | 40.710,00 |
| 15.12.2025 | 15,50 | 15,54 | 15,32 | 15,52 | 0,75% | 37.191,00 |
| 12.12.2025 | 15,79 | 15,83 | 15,36 | 15,40 | -2,69% | 24.467,00 |
| 11.12.2025 | 15,48 | 15,84 | 15,39 | 15,83 | 1,57% | 31.196,00 |
| 10.12.2025 | 15,48 | 15,65 | 15,41 | 15,58 | 0,58% | 33.343,00 |
| 09.12.2025 | 15,46 | 15,57 | 15,41 | 15,49 | 0,06% | 18.675,00 |
| 08.12.2025 | 15,36 | 15,56 | 15,32 | 15,48 | 0,88% | 17.547,00 |
| 05.12.2025 | 15,34 | 15,55 | 15,34 | 15,35 | 0,10% | 13.908,00 |
| 04.12.2025 | 15,60 | 15,61 | 15,14 | 15,33 | -1,54% | 37.936,00 |
| 03.12.2025 | 15,57 | 15,70 | 15,45 | 15,57 | -0,35% | 20.204,00 |
| 02.12.2025 | 15,30 | 15,63 | 15,30 | 15,63 | 1,73% | 18.813,00 |
| 01.12.2025 | 15,40 | 15,46 | 15,19 | 15,36 | 0,07% | 24.513,00 |
| 28.11.2025 | 15,32 | 15,35 | 15,20 | 15,35 | 0,75% | 12.186,00 |
| 27.11.2025 | 15,30 | 15,32 | 15,16 | 15,24 | -0,39% | 14.441,00 |
| 26.11.2025 | 15,13 | 15,31 | 15,08 | 15,30 | 1,09% | 14.294,00 |
| 25.11.2025 | 14,88 | 15,17 | 14,84 | 15,13 | 1,68% | 34.647,00 |
| 24.11.2025 | 14,79 | 14,95 | 14,69 | 14,88 | 1,29% | 14.428,00 |
| 21.11.2025 | 14,57 | 14,79 | 14,40 | 14,69 | 0,89% | 26.177,00 |
| 20.11.2025 | 14,49 | 14,76 | 14,42 | 14,56 | 1,25% | 25.831,00 |
| 19.11.2025 | 14,47 | 14,55 | 14,30 | 14,38 | -0,28% | 15.288,00 |
| 18.11.2025 | 14,66 | 14,76 | 14,37 | 14,42 | -1,60% | 55.759,00 |
| 17.11.2025 | 15,01 | 15,02 | 14,66 | 14,66 | -1,94% | 48.954,00 |
| 14.11.2025 | 15,03 | 15,11 | 14,72 | 14,95 | -0,17% | 25.694,00 |
| 13.11.2025 | 15,20 | 15,38 | 14,97 | 14,97 | -1,48% | 38.025,00 |
| 12.11.2025 | 14,99 | 15,20 | 14,93 | 15,20 | 1,37% | 25.411,00 |
| 11.11.2025 | 14,67 | 15,00 | 14,59 | 14,99 | 2,57% | 15.539,00 |
| 10.11.2025 | 14,52 | 14,71 | 14,42 | 14,62 | 1,18% | 23.120,00 |
| 07.11.2025 | 14,58 | 14,61 | 14,34 | 14,45 | -0,38% | 15.554,00 |
| 06.11.2025 | 14,38 | 14,69 | 14,33 | 14,50 | 0,24% | 36.171,00 |
| 05.11.2025 | 14,73 | 14,92 | 14,17 | 14,47 | -1,77% | 34.691,00 |
| 04.11.2025 | 14,91 | 14,91 | 14,51 | 14,73 | -1,27% | 24.877,00 |
| 03.11.2025 | 14,93 | 15,10 | 14,81 | 14,92 | 0,54% | 27.467,00 |
| 31.10.2025 | 14,90 | 15,07 | 14,81 | 14,84 | -0,97% | 34.163,00 |
| 30.10.2025 | 14,86 | 15,00 | 14,81 | 14,98 | 0,37% | 25.570,00 |
| 29.10.2025 | 14,71 | 15,00 | 14,67 | 14,93 | 1,26% | 18.425,00 |
| 28.10.2025 | 14,71 | 14,86 | 14,62 | 14,74 | 0,10% | 22.285,00 |
| 27.10.2025 | 14,77 | 14,79 | 14,51 | 14,73 | 0,37% | 13.257,00 |
| 24.10.2025 | 14,74 | 14,79 | 14,45 | 14,67 | -0,07% | 26.622,00 |
| 23.10.2025 | 14,67 | 14,74 | 14,61 | 14,68 | -0,10% | 16.671,00 |
| 22.10.2025 | 14,65 | 14,74 | 14,55 | 14,70 | 0,34% | 19.960,00 |
| 21.10.2025 | 14,61 | 14,74 | 14,56 | 14,65 | 0,14% | 16.435,00 |
| 20.10.2025 | 14,30 | 14,64 | 14,30 | 14,63 | 0,62% | 23.961,00 |
| 17.10.2025 | 14,51 | 14,55 | 14,21 | 14,54 | -0,58% | 37.185,00 |
| 16.10.2025 | 14,30 | 14,70 | 14,30 | 14,62 | 2,70% | 49.655,00 |
| 15.10.2025 | 14,13 | 14,25 | 14,07 | 14,24 | 0,64% | 17.715,00 |
| 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 | 0,11% | 16.766,00 |
| 11.09.2025 | 13,67 | 13,71 | 13,58 | 13,70 | 0,62% | 17.990,00 |
| 10.09.2025 | 13,58 | 13,70 | 13,43 | 13,62 | 0,04% | 36.345,00 |
| 09.09.2025 | 13,53 | 13,69 | 13,46 | 13,61 | 0,93% | 24.959,00 |