16,085€
0,50%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2026 | 16,05 | 16,11 | 15,84 | 16,01 | -0,25% | 14.605,00 |
| 05.06.2026 | 16,20 | 16,29 | 16,05 | 16,05 | -1,75% | 37.070,00 |
| 04.06.2026 | 16,03 | 16,34 | 16,03 | 16,33 | 1,52% | 3.423,00 |
| 03.06.2026 | 16,23 | 16,26 | 16,00 | 16,09 | -0,86% | 37.920,00 |
| 02.06.2026 | 16,27 | 16,39 | 16,00 | 16,23 | -1,01% | 21.970,00 |
| 01.06.2026 | 16,51 | 16,56 | 16,14 | 16,39 | -0,55% | 21.681,00 |
| 29.05.2026 | 16,47 | 16,58 | 16,39 | 16,48 | 0,61% | 13.769,00 |
| 28.05.2026 | 16,33 | 16,62 | 16,28 | 16,38 | -0,24% | 14.441,00 |
| 27.05.2026 | 16,54 | 16,63 | 16,36 | 16,42 | -0,67% | 21.241,00 |
| 26.05.2026 | 16,74 | 16,80 | 16,49 | 16,53 | -1,17% | 13.917,00 |
| 25.05.2026 | 16,50 | 16,76 | 16,45 | 16,73 | 2,11% | 42.958,00 |
| 22.05.2026 | 16,39 | 16,44 | 16,27 | 16,38 | 0,43% | 17.214,00 |
| 21.05.2026 | 16,11 | 16,41 | 16,10 | 16,31 | 0,99% | 17.278,00 |
| 20.05.2026 | 15,74 | 16,25 | 15,74 | 16,15 | 2,18% | 55.557,00 |
| 19.05.2026 | 15,80 | 15,93 | 15,73 | 15,81 | -0,28% | 13.921,00 |
| 18.05.2026 | 15,31 | 15,85 | 15,22 | 15,85 | 2,72% | 13.142,00 |
| 15.05.2026 | 15,42 | 15,65 | 15,37 | 15,43 | -2,65% | 14.253,00 |
| 14.05.2026 | 15,55 | 15,85 | 15,21 | 15,85 | 2,06% | 22.418,00 |
| 13.05.2026 | 15,64 | 15,70 | 15,27 | 15,53 | -0,38% | 12.937,00 |
| 12.05.2026 | 15,50 | 15,59 | 15,39 | 15,59 | 0,48% | 9.776,00 |
| 11.05.2026 | 15,61 | 15,66 | 15,51 | 15,52 | -0,93% | 18.337,00 |
| 08.05.2026 | 15,63 | 15,75 | 15,42 | 15,66 | 0,84% | 11.269,00 |
| 07.05.2026 | 16,03 | 16,06 | 15,48 | 15,53 | -2,33% | 38.136,00 |
| 06.05.2026 | 15,89 | 16,15 | 15,85 | 15,90 | 0,70% | 59.241,00 |
| 05.05.2026 | 15,86 | 15,87 | 15,51 | 15,79 | -0,16% | 20.082,00 |
| 04.05.2026 | 15,99 | 16,06 | 15,58 | 15,82 | -0,78% | 22.463,00 |
| 30.04.2026 | 15,73 | 16,00 | 15,69 | 15,94 | 1,40% | 21.276,00 |
| 29.04.2026 | 15,86 | 15,92 | 15,66 | 15,72 | -1,01% | 20.826,00 |
| 28.04.2026 | 15,84 | 16,00 | 15,68 | 15,88 | -0,03% | 26.356,00 |
| 27.04.2026 | 15,60 | 15,90 | 15,59 | 15,89 | 1,28% | 26.101,00 |
| 24.04.2026 | 15,69 | 15,79 | 15,60 | 15,69 | -0,19% | 8.019,00 |
| 23.04.2026 | 15,84 | 15,90 | 15,53 | 15,72 | -1,47% | 24.696,00 |
| 22.04.2026 | 15,51 | 16,10 | 15,51 | 15,95 | 2,01% | 24.694,00 |
| 21.04.2026 | 15,92 | 16,05 | 15,54 | 15,64 | -1,91% | 10.736,00 |
| 20.04.2026 | 15,98 | 15,98 | 15,58 | 15,94 | 0,63% | 12.340,00 |
| 17.04.2026 | 15,93 | 16,07 | 15,67 | 15,84 | -0,03% | 19.466,00 |
| 16.04.2026 | 16,25 | 16,25 | 15,82 | 15,85 | -1,95% | 40.389,00 |
| 15.04.2026 | 16,25 | 16,27 | 16,07 | 16,16 | -0,58% | 14.319,00 |
| 14.04.2026 | 15,90 | 16,26 | 15,89 | 16,26 | 1,78% | 53.682,00 |
| 13.04.2026 | 15,50 | 16,01 | 15,39 | 15,97 | 1,49% | 31.846,00 |
| 10.04.2026 | 15,80 | 15,80 | 15,52 | 15,74 | 0,10% | 12.536,00 |
| 09.04.2026 | 15,76 | 15,78 | 15,41 | 15,72 | 0,19% | 48.784,00 |
| 08.04.2026 | 15,53 | 16,25 | 15,53 | 15,69 | 3,84% | 82.301,00 |
| 07.04.2026 | 15,00 | 15,27 | 14,73 | 15,11 | -0,56% | 75.195,00 |
| 02.04.2026 | 15,13 | 15,21 | 14,90 | 15,20 | 0,16% | 40.396,00 |
| 01.04.2026 | 15,01 | 15,35 | 15,01 | 15,17 | 1,40% | 18.834,00 |
| 31.03.2026 | 14,67 | 14,96 | 14,55 | 14,96 | 3,39% | 19.695,00 |
| 30.03.2026 | 14,26 | 14,63 | 14,14 | 14,47 | 1,65% | 25.067,00 |
| 27.03.2026 | 14,39 | 14,39 | 14,15 | 14,24 | -1,08% | 27.005,00 |
| 26.03.2026 | 14,51 | 14,60 | 14,22 | 14,39 | -0,48% | 42.664,00 |
| 25.03.2026 | 14,50 | 14,57 | 14,20 | 14,46 | -4,90% | 45.352,00 |
| 24.03.2026 | 15,05 | 15,28 | 14,95 | 15,21 | -2,38% | 80.600,00 |
| 23.03.2026 | 15,09 | 15,72 | 14,86 | 15,58 | 1,73% | 70.555,00 |
| 20.03.2026 | 15,73 | 15,87 | 15,26 | 15,31 | -2,92% | 37.689,00 |
| 19.03.2026 | 15,69 | 15,98 | 15,54 | 15,77 | 0,13% | 22.046,00 |
| 18.03.2026 | 16,06 | 16,23 | 15,75 | 15,75 | -1,07% | 23.903,00 |
| 17.03.2026 | 15,77 | 16,05 | 15,70 | 15,92 | -0,13% | 47.979,00 |
| 16.03.2026 | 15,77 | 15,95 | 15,56 | 15,94 | 1,11% | 19.900,00 |
| 13.03.2026 | 15,79 | 15,90 | 15,54 | 15,77 | 0,16% | 20.091,00 |
| 12.03.2026 | 16,18 | 16,18 | 15,67 | 15,74 | -2,42% | 29.520,00 |
| 11.03.2026 | 15,90 | 16,23 | 15,80 | 16,13 | 1,54% | 21.215,00 |
| 10.03.2026 | 15,91 | 16,24 | 15,82 | 15,89 | -0,53% | 23.643,00 |
| 09.03.2026 | 15,36 | 15,98 | 15,18 | 15,97 | 1,53% | 31.147,00 |
| 06.03.2026 | 15,95 | 16,02 | 15,40 | 15,73 | -0,66% | 27.510,00 |
| 05.03.2026 | 15,99 | 16,17 | 15,76 | 15,84 | -1,62% | 18.046,00 |
| 04.03.2026 | 15,96 | 16,18 | 15,96 | 16,10 | 2,16% | 43.850,00 |
| 03.03.2026 | 16,08 | 16,08 | 15,40 | 15,76 | -2,48% | 68.879,00 |
| 02.03.2026 | 16,01 | 16,21 | 15,20 | 16,16 | -2,21% | 107.018,00 |
| 27.02.2026 | 16,70 | 16,83 | 16,29 | 16,52 | -0,84% | 23.511,00 |
| 26.02.2026 | 16,74 | 16,80 | 16,56 | 16,66 | -1,10% | 41.643,00 |
| 25.02.2026 | 16,71 | 16,85 | 16,69 | 16,85 | 0,78% | 13.724,00 |
| 24.02.2026 | 16,80 | 16,80 | 16,48 | 16,72 | 0,09% | 30.946,00 |
| 23.02.2026 | 16,70 | 16,89 | 16,63 | 16,70 | -0,27% | 23.224,00 |
| 20.02.2026 | 16,59 | 16,82 | 16,59 | 16,75 | 0,84% | 27.216,00 |
| 19.02.2026 | 16,77 | 16,77 | 16,45 | 16,61 | -0,87% | 14.039,00 |
| 18.02.2026 | 16,56 | 16,81 | 16,50 | 16,75 | 0,96% | 21.133,00 |
| 17.02.2026 | 16,55 | 16,75 | 16,38 | 16,59 | 0,12% | 24.181,00 |
| 16.02.2026 | 16,32 | 16,58 | 16,27 | 16,57 | 1,31% | 20.059,00 |
| 13.02.2026 | 16,51 | 16,59 | 16,06 | 16,36 | -1,15% | 50.111,00 |
| 12.02.2026 | 16,82 | 16,94 | 16,41 | 16,55 | -1,52% | 40.112,00 |
| 11.02.2026 | 16,76 | 16,88 | 16,63 | 16,80 | 0,42% | 39.526,00 |
| 10.02.2026 | 16,79 | 16,94 | 16,66 | 16,73 | -0,59% | 16.436,00 |
| 09.02.2026 | 16,89 | 16,97 | 16,66 | 16,83 | 0,21% | 20.561,00 |
| 06.02.2026 | 16,48 | 16,86 | 16,31 | 16,80 | 2,41% | 22.360,00 |
| 05.02.2026 | 16,91 | 16,91 | 16,12 | 16,40 | -2,84% | 53.711,00 |
| 04.02.2026 | 16,91 | 17,10 | 16,70 | 16,88 | 0,03% | 27.062,00 |
| 03.02.2026 | 16,80 | 16,99 | 16,79 | 16,88 | 0,75% | 25.846,00 |
| 02.02.2026 | 16,26 | 16,84 | 15,94 | 16,75 | 1,89% | 35.249,00 |
| 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 |