11,145€
1,04%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 11,04 | 11,24 | 11,03 | 11,15 | 1,04% | 34.548,00 |
| 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 |
| 07.11.2024 | 10,93 | 11,03 | 10,77 | 10,85 | -1,32% | 15.361,00 |
| 06.11.2024 | 10,78 | 11,06 | 10,78 | 10,99 | 1,62% | 45.543,00 |
| 05.11.2024 | 11,03 | 11,07 | 10,78 | 10,82 | -2,17% | 53.102,00 |
| 04.11.2024 | 11,00 | 11,13 | 10,95 | 11,06 | 1,19% | 22.188,00 |
| 01.11.2024 | 10,74 | 11,08 | 10,74 | 10,93 | 1,63% | 21.907,00 |
| 31.10.2024 | 10,81 | 10,90 | 10,71 | 10,75 | -1,10% | 18.142,00 |
| 30.10.2024 | 10,97 | 10,97 | 10,75 | 10,87 | -1,05% | 19.991,00 |
| 29.10.2024 | 11,01 | 11,05 | 10,91 | 10,99 | 0,09% | 15.342,00 |
| 28.10.2024 | 10,95 | 11,03 | 10,84 | 10,98 | 0,78% | 22.315,00 |
| 25.10.2024 | 10,94 | 10,95 | 10,82 | 10,89 | -0,09% | 13.431,00 |
| 24.10.2024 | 10,97 | 11,01 | 10,76 | 10,90 | -0,41% | 17.093,00 |
| 23.10.2024 | 10,93 | 11,05 | 10,86 | 10,95 | -0,05% | 32.145,00 |
| 22.10.2024 | 10,99 | 11,02 | 10,85 | 10,95 | -0,68% | 22.800,00 |
| 21.10.2024 | 11,14 | 11,15 | 10,92 | 11,03 | -0,72% | 24.240,00 |
| 18.10.2024 | 11,25 | 11,25 | 10,94 | 11,11 | -0,54% | 37.688,00 |
| 17.10.2024 | 10,52 | 11,20 | 10,46 | 11,17 | 6,74% | 104.098,00 |
| 16.10.2024 | 10,45 | 10,54 | 10,33 | 10,46 | 0,05% | 25.283,00 |
| 15.10.2024 | 10,44 | 10,47 | 10,35 | 10,46 | 0,14% | 25.791,00 |
| 14.10.2024 | 10,50 | 10,50 | 10,32 | 10,44 | -0,62% | 39.959,00 |
| 11.10.2024 | 10,53 | 10,55 | 10,33 | 10,51 | 0,05% | 29.301,00 |
| 10.10.2024 | 10,47 | 10,59 | 10,38 | 10,50 | -0,71% | 36.925,00 |
| 09.10.2024 | 10,44 | 10,58 | 10,35 | 10,58 | 0,86% | 22.178,00 |
| 08.10.2024 | 10,49 | 10,50 | 10,38 | 10,49 | -0,29% | 13.552,00 |
| 07.10.2024 | 10,38 | 10,52 | 10,37 | 10,52 | 0,38% | 25.595,00 |
| 04.10.2024 | 10,45 | 10,50 | 10,31 | 10,48 | 0,43% | 29.376,00 |
| 03.10.2024 | 10,50 | 10,54 | 10,28 | 10,43 | -0,67% | 22.160,00 |
| 02.10.2024 | 10,37 | 10,57 | 10,37 | 10,50 | 0,38% | 18.637,00 |
| 01.10.2024 | 10,69 | 10,76 | 10,32 | 10,46 | -2,15% | 61.269,00 |
| 30.09.2024 | 10,81 | 10,85 | 10,54 | 10,69 | -0,19% | 25.007,00 |
| 27.09.2024 | 10,53 | 10,85 | 10,53 | 10,71 | 0,89% | 25.149,00 |
| 26.09.2024 | 10,68 | 10,71 | 10,40 | 10,62 | 0,86% | 44.906,00 |
| 25.09.2024 | 10,79 | 10,79 | 10,44 | 10,53 | -2,05% | 51.292,00 |
| 24.09.2024 | 10,75 | 10,85 | 10,68 | 10,75 | -0,51% | 31.305,00 |
| 23.09.2024 | 10,90 | 11,00 | 10,58 | 10,80 | 0,42% | 100.210,00 |
| 20.09.2024 | 10,59 | 10,77 | 10,57 | 10,76 | 1,13% | 18.881,00 |
| 19.09.2024 | 10,60 | 10,71 | 10,52 | 10,64 | 0,71% | 21.060,00 |
| 18.09.2024 | 10,63 | 10,65 | 10,45 | 10,56 | -0,28% | 9.716,00 |
| 17.09.2024 | 10,47 | 10,60 | 10,44 | 10,59 | 1,34% | 9.760,00 |
| 16.09.2024 | 10,30 | 10,50 | 10,30 | 10,45 | -0,24% | 15.545,00 |
| 13.09.2024 | 10,42 | 10,50 | 10,36 | 10,48 | 0,53% | 15.941,00 |
| 12.09.2024 | 10,46 | 10,47 | 10,30 | 10,42 | -0,53% | 9.447,00 |
| 11.09.2024 | 10,48 | 10,58 | 10,29 | 10,48 | -0,43% | 14.998,00 |
| 10.09.2024 | 10,60 | 10,64 | 10,42 | 10,52 | -0,61% | 32.142,00 |
| 09.09.2024 | 10,44 | 10,67 | 10,44 | 10,59 | 1,05% | 10.888,00 |
| 06.09.2024 | 10,68 | 10,72 | 10,46 | 10,48 | -2,33% | 21.054,00 |
| 05.09.2024 | 10,51 | 10,82 | 10,49 | 10,73 | 1,76% | 15.424,00 |
| 04.09.2024 | 10,51 | 10,60 | 10,41 | 10,54 | -0,14% | 17.025,00 |
| 03.09.2024 | 10,65 | 10,73 | 10,51 | 10,56 | -1,49% | 29.476,00 |
| 02.09.2024 | 10,71 | 10,90 | 10,66 | 10,72 | 0,19% | 24.852,00 |
| 30.08.2024 | 10,66 | 10,72 | 10,63 | 10,70 | 0,85% | 10.533,00 |
| 29.08.2024 | 10,63 | 10,70 | 10,58 | 10,61 | -0,19% | 8.509,00 |
| 28.08.2024 | 10,66 | 10,66 | 10,56 | 10,63 | -0,28% | 10.093,00 |
| 27.08.2024 | 10,62 | 10,66 | 10,52 | 10,66 | 0,47% | 11.292,00 |
| 26.08.2024 | 10,61 | 10,62 | 10,51 | 10,61 | -0,14% | 23.474,00 |
| 23.08.2024 | 10,51 | 10,67 | 10,51 | 10,62 | 1,14% | 21.450,00 |
| 22.08.2024 | 10,49 | 10,58 | 10,47 | 10,50 | -0,43% | 14.030,00 |