16,265€
-0,09%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 16,29 | 16,46 | 16,21 | 16,29 | -0,06% | 16.029,00 |
| 05.11.2026 | 16,44 | 16,67 | 16,30 | 16,30 | -0,70% | 25.083,00 |
| 04.11.2026 | 15,87 | 16,50 | 15,84 | 16,41 | 3,53% | 29.687,00 |
| 03.11.2026 | 15,65 | 15,93 | 15,61 | 15,85 | 0,70% | 14.910,00 |
| 02.11.2026 | 15,85 | 15,86 | 15,70 | 15,74 | -0,19% | 17.958,00 |
| 30.10.2026 | 16,17 | 16,17 | 15,64 | 15,77 | -2,05% | 53.057,00 |
| 29.10.2026 | 15,93 | 16,14 | 15,82 | 16,10 | 1,07% | 11.817,00 |
| 28.10.2026 | 15,75 | 15,93 | 15,75 | 15,93 | 0,47% | 8.164,00 |
| 27.10.2026 | 15,57 | 15,88 | 15,55 | 15,86 | 1,86% | 12.901,00 |
| 26.10.2026 | 15,15 | 15,60 | 15,14 | 15,57 | 1,77% | 30.966,00 |
| 23.10.2026 | 15,33 | 15,42 | 15,11 | 15,30 | -0,29% | 19.874,00 |
| 22.10.2026 | 15,61 | 15,61 | 15,21 | 15,34 | -2,20% | 27.856,00 |
| 21.10.2026 | 15,64 | 15,73 | 15,52 | 15,69 | 0,48% | 11.426,00 |
| 20.10.2026 | 15,41 | 15,69 | 15,40 | 15,61 | 0,90% | 12.923,00 |
| 19.10.2026 | 16,10 | 16,22 | 15,43 | 15,47 | -1,78% | 26.667,00 |
| 16.10.2026 | 15,82 | 15,95 | 15,69 | 15,75 | -0,16% | 28.834,00 |
| 15.10.2026 | 16,94 | 16,94 | 15,53 | 15,78 | -7,78% | 103.965,00 |
| 14.10.2026 | 16,95 | 17,11 | 16,83 | 17,11 | 0,71% | 10.538,00 |
| 13.10.2026 | 16,77 | 17,08 | 16,77 | 16,99 | 1,19% | 9.420,00 |
| 12.10.2026 | 16,75 | 16,97 | 16,73 | 16,79 | 0,00% | 10.676,00 |
| 09.10.2026 | 16,98 | 17,00 | 16,71 | 16,79 | -0,83% | 9.541,00 |
| 08.10.2026 | 16,87 | 16,94 | 16,59 | 16,93 | 0,18% | 13.154,00 |
| 07.10.2026 | 17,01 | 17,09 | 16,77 | 16,90 | -0,94% | 12.295,00 |
| 06.10.2026 | 17,15 | 17,38 | 17,01 | 17,06 | -0,76% | 19.834,00 |
| 05.10.2026 | 17,10 | 17,19 | 16,96 | 17,19 | -0,06% | 10.858,00 |
| 02.10.2026 | 17,02 | 17,20 | 16,87 | 17,20 | 1,39% | 8.939,00 |
| 01.10.2026 | 17,48 | 17,49 | 16,95 | 16,96 | -2,70% | 25.024,00 |
| 30.09.2026 | 17,72 | 17,85 | 17,43 | 17,43 | -1,19% | 16.573,00 |
| 29.09.2026 | 17,87 | 18,07 | 17,57 | 17,64 | -1,92% | 16.754,00 |
| 28.09.2026 | 18,02 | 18,09 | 17,84 | 17,99 | 0,17% | 6.850,00 |
| 25.09.2026 | 17,97 | 18,03 | 17,81 | 17,96 | 0,08% | 7.736,00 |
| 24.09.2026 | 17,83 | 18,03 | 17,68 | 17,94 | 0,36% | 4.659,00 |
| 23.09.2026 | 17,96 | 18,11 | 17,71 | 17,88 | -0,75% | 11.201,00 |
| 22.09.2026 | 17,99 | 18,11 | 17,85 | 18,01 | 0,11% | 7.033,00 |
| 21.09.2026 | 17,70 | 18,05 | 17,59 | 17,99 | 2,24% | 19.328,00 |
| 18.09.2026 | 17,78 | 17,90 | 17,50 | 17,60 | -1,07% | 9.286,00 |
| 17.09.2026 | 17,71 | 17,92 | 17,70 | 17,79 | 0,48% | 26.390,00 |
| 16.09.2026 | 17,72 | 17,80 | 17,65 | 17,70 | 0,25% | 14.369,00 |
| 15.09.2026 | 17,55 | 17,71 | 17,37 | 17,66 | 0,14% | 9.931,00 |
| 14.09.2026 | 17,81 | 17,98 | 17,48 | 17,63 | -0,96% | 23.762,00 |
| 11.09.2026 | 17,70 | 17,92 | 17,70 | 17,80 | 0,76% | 14.241,00 |
| 10.09.2026 | 17,57 | 17,87 | 17,57 | 17,67 | 0,54% | 13.261,00 |
| 09.09.2026 | 17,78 | 17,85 | 17,50 | 17,57 | -1,71% | 11.503,00 |
| 08.09.2026 | 17,89 | 17,96 | 17,67 | 17,88 | -0,28% | 15.704,00 |
| 07.09.2026 | 17,82 | 18,00 | 17,78 | 17,93 | 0,34% | 65.888,00 |
| 04.09.2026 | 17,95 | 18,00 | 17,77 | 17,87 | -0,42% | 7.066,00 |
| 03.09.2026 | 17,60 | 17,94 | 17,54 | 17,94 | 1,96% | 22.064,00 |
| 02.09.2026 | 17,62 | 17,75 | 17,40 | 17,60 | -0,28% | 7.597,00 |
| 01.09.2026 | 17,49 | 17,76 | 17,45 | 17,65 | 0,48% | 10.450,00 |
| 31.08.2026 | 17,52 | 17,79 | 17,51 | 17,56 | -0,11% | 14.964,00 |
| 28.08.2026 | 17,52 | 17,66 | 17,49 | 17,58 | 0,26% | 6.326,00 |
| 27.08.2026 | 17,59 | 17,70 | 17,41 | 17,54 | 0,26% | 19.882,00 |
| 26.08.2026 | 17,50 | 17,59 | 17,43 | 17,49 | -0,03% | 6.033,00 |
| 25.08.2026 | 17,35 | 17,50 | 17,29 | 17,50 | 1,04% | 28.047,00 |
| 24.08.2026 | 17,20 | 17,33 | 17,11 | 17,32 | 0,55% | 28.928,00 |
| 21.08.2026 | 17,27 | 17,37 | 17,12 | 17,22 | 0,58% | 10.472,00 |
| 20.08.2026 | 17,23 | 17,27 | 17,00 | 17,12 | -0,32% | 9.569,00 |
| 19.08.2026 | 17,30 | 17,38 | 17,09 | 17,18 | -0,58% | 10.198,00 |
| 18.08.2026 | 17,31 | 17,37 | 17,23 | 17,28 | -0,12% | 7.790,00 |
| 17.08.2026 | 17,44 | 17,50 | 17,30 | 17,30 | -0,83% | 11.930,00 |
| 14.08.2026 | 17,44 | 17,49 | 17,35 | 17,44 | 0,03% | 15.698,00 |
| 13.08.2026 | 17,47 | 17,62 | 17,37 | 17,44 | 0,11% | 30.696,00 |
| 12.08.2026 | 17,28 | 17,50 | 17,25 | 17,42 | 0,81% | 5.623,00 |
| 11.08.2026 | 17,42 | 17,42 | 17,21 | 17,28 | -0,58% | 35.409,00 |
| 10.08.2026 | 17,50 | 17,60 | 17,29 | 17,38 | -0,91% | 41.969,00 |
| 07.08.2026 | 17,51 | 17,63 | 17,38 | 17,54 | 0,09% | 20.872,00 |
| 06.08.2026 | 17,33 | 17,62 | 17,33 | 17,52 | 1,18% | 48.009,00 |
| 05.08.2026 | 17,90 | 18,00 | 17,14 | 17,32 | -2,59% | 61.607,00 |
| 04.08.2026 | 17,70 | 17,83 | 17,60 | 17,78 | 0,45% | 32.208,00 |
| 03.08.2026 | 17,50 | 17,70 | 17,50 | 17,70 | 0,85% | 36.864,00 |
| 31.07.2026 | 17,30 | 17,60 | 17,16 | 17,55 | 1,39% | 84.852,00 |
| 30.07.2026 | 17,10 | 17,49 | 17,07 | 17,31 | 1,14% | 39.266,00 |
| 29.07.2026 | 17,16 | 17,43 | 17,09 | 17,11 | -0,06% | 150.694,00 |
| 28.07.2026 | 17,44 | 17,50 | 17,10 | 17,12 | -1,83% | 248.796,00 |
| 27.07.2026 | 17,46 | 17,52 | 17,26 | 17,44 | 0,98% | 20.414,00 |
| 24.07.2026 | 17,04 | 17,36 | 17,02 | 17,27 | 1,44% | 23.153,00 |
| 23.07.2026 | 17,45 | 17,50 | 16,95 | 17,03 | -2,16% | 23.249,00 |
| 22.07.2026 | 17,36 | 17,50 | 17,24 | 17,40 | 0,90% | 18.246,00 |
| 21.07.2026 | 17,10 | 17,37 | 17,10 | 17,25 | 1,08% | 12.467,00 |
| 20.07.2026 | 17,01 | 17,15 | 16,96 | 17,06 | 0,32% | 8.519,00 |
| 17.07.2026 | 16,87 | 17,12 | 16,80 | 17,01 | 0,24% | 6.336,00 |
| 16.07.2026 | 16,98 | 17,45 | 16,42 | 16,97 | 0,18% | 27.734,00 |
| 15.07.2026 | 17,01 | 17,09 | 16,79 | 16,94 | -0,09% | 13.773,00 |
| 14.07.2026 | 16,74 | 17,13 | 16,48 | 16,95 | 1,28% | 23.728,00 |
| 13.07.2026 | 16,82 | 16,97 | 16,67 | 16,74 | -0,48% | 16.994,00 |
| 10.07.2026 | 16,83 | 16,92 | 16,73 | 16,82 | -0,33% | 9.581,00 |
| 09.07.2026 | 16,79 | 16,90 | 16,76 | 16,87 | 0,69% | 9.325,00 |
| 08.07.2026 | 17,01 | 17,06 | 16,63 | 16,76 | -1,41% | 10.238,00 |
| 07.07.2026 | 17,01 | 17,20 | 16,95 | 17,00 | -0,38% | 12.226,00 |
| 06.07.2026 | 16,90 | 17,06 | 16,90 | 17,06 | 0,65% | 25.865,00 |
| 03.07.2026 | 16,87 | 16,98 | 16,81 | 16,95 | 0,59% | 19.976,00 |
| 02.07.2026 | 16,51 | 16,90 | 16,40 | 16,85 | 2,65% | 43.904,00 |
| 01.07.2026 | 16,48 | 16,53 | 16,34 | 16,42 | -0,82% | 16.050,00 |
| 30.06.2026 | 16,50 | 16,76 | 16,34 | 16,55 | 0,52% | 12.646,00 |
| 29.06.2026 | 16,35 | 16,47 | 16,25 | 16,47 | 1,04% | 7.784,00 |
| 26.06.2026 | 16,13 | 16,35 | 16,09 | 16,30 | 0,28% | 10.201,00 |
| 25.06.2026 | 16,55 | 16,55 | 16,14 | 16,25 | 0,00% | 20.786,00 |
| 24.06.2026 | 16,56 | 16,56 | 16,16 | 16,25 | -1,72% | 27.666,00 |
| 23.06.2026 | 16,65 | 16,70 | 16,47 | 16,54 | -1,31% | 13.943,00 |
| 22.06.2026 | 16,47 | 16,90 | 16,47 | 16,76 | 1,79% | 14.652,00 |