Nordea Bank Abp NDA_FI
OMXHEX · Finnland · Finanzen
€16,99-0,49 (-2,78 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16,99 | -2,78 % | €17,32 | €17,33 | €16,92 | 6,36M |
| 2026-09-30 | €17,48 | -0,68 % | €17,68 | €17,84 | €17,48 | 6,87M |
| 2026-09-29 | €17,59 | -1,65 % | €17,96 | €18,09 | €17,58 | 6,07M |
| 2026-09-28 | €17,89 | +0,14 % | €17,99 | €18,03 | €17,84 | 3,60M |
| 2026-09-25 | €17,86 | +0,53 % | €17,97 | €18,01 | €17,81 | 3,64M |
| 2026-09-24 | €17,77 | 0,00 % | €17,75 | €17,84 | €17,65 | 2,52M |
| 2026-09-23 | €17,77 | -0,62 % | €18,00 | €18,06 | €17,70 | 4,38M |
| 2026-09-22 | €17,88 | -0,72 % | €18,05 | €18,11 | €17,86 | 3,24M |
| 2026-09-21 | €18,01 | +2,53 % | €17,67 | €18,01 | €17,67 | 3,84M |
| 2026-09-18 | €17,57 | -1,71 % | €17,91 | €17,92 | €17,49 | 17,90M |
| 2026-09-17 | €17,87 | +0,96 % | €17,77 | €17,93 | €17,72 | 4,38M |
| 2026-09-16 | €17,70 | +0,34 % | €17,71 | €17,80 | €17,64 | 2,75M |
| 2026-09-15 | €17,64 | +0,20 % | €17,53 | €17,69 | €17,35 | 3,31M |
| 2026-09-14 | €17,60 | -1,21 % | €17,82 | €17,98 | €17,57 | 3,14M |
| 2026-09-11 | €17,82 | +0,73 % | €17,75 | €17,92 | €17,74 | 3,50M |
| 2026-09-10 | €17,69 | +0,45 % | €17,74 | €17,88 | €17,63 | 3,19M |
| 2026-09-09 | €17,61 | -1,04 % | €17,67 | €17,74 | €17,50 | 3,41M |
| 2026-09-08 | €17,80 | -0,48 % | €17,88 | €17,90 | €17,66 | 2,01M |
| 2026-09-07 | €17,88 | -0,17 % | €17,91 | €17,94 | €17,78 | 1,57M |
| 2026-09-04 | €17,91 | 0,00 % | €17,85 | €17,97 | €17,77 | 2,14M |
| 2026-09-03 | €17,91 | +2,14 % | €17,60 | €17,91 | €17,53 | 3,43M |
| 2026-09-02 | €17,53 | -0,62 % | €17,64 | €17,76 | €17,39 | 2,32M |
| 2026-09-01 | €17,65 | +0,17 % | €17,60 | €17,77 | €17,44 | 4,06M |
| 2026-08-31 | €17,61 | -0,14 % | €17,65 | €17,79 | €17,61 | 4,97M |
| 2026-08-28 | €17,64 | +0,83 % | €17,68 | €17,70 | €17,53 | 2,52M |
| 2026-08-27 | €17,50 | +0,09 % | €17,48 | €17,70 | €17,39 | 6,38M |
| 2026-08-26 | €17,48 | +0,06 % | €17,51 | €17,59 | €17,42 | 4,71M |
| 2026-08-25 | €17,47 | +1,13 % | €17,35 | €17,50 | €17,32 | 3,70M |
| 2026-08-24 | €17,27 | -0,09 % | €17,29 | €17,30 | €17,11 | 2,43M |
| 2026-08-21 | €17,29 | +1,23 % | €17,11 | €17,36 | €17,09 | 3,55M |
| 2026-08-20 | €17,08 | -0,23 % | €17,12 | €17,18 | €17,00 | 2,37M |
| 2026-08-19 | €17,12 | -0,98 % | €17,30 | €17,33 | €17,08 | 3,96M |
| 2026-08-18 | €17,29 | -0,43 % | €17,39 | €17,39 | €17,25 | 3,59M |
| 2026-08-17 | €17,36 | -0,37 % | €17,41 | €17,48 | €17,36 | 2,93M |
| 2026-08-14 | €17,43 | +0,35 % | €17,45 | €17,48 | €17,33 | 2,03M |
| 2026-08-13 | €17,37 | +0,32 % | €17,40 | €17,63 | €17,37 | 2,60M |
| 2026-08-12 | €17,32 | 0,00 % | €17,35 | €17,38 | €17,24 | 2,19M |
| 2026-08-11 | €17,32 | -0,32 % | €17,37 | €17,41 | €17,19 | 2,55M |
| 2026-08-10 | €17,37 | -0,66 % | €17,49 | €17,50 | €17,27 | 2,90M |
| 2026-08-07 | €17,49 | -0,11 % | €17,50 | €17,57 | €17,38 | 3,41M |
| 2026-08-06 | €17,50 | +1,07 % | €17,39 | €17,63 | €17,38 | 3,84M |
| 2026-08-05 | €17,32 | -2,42 % | €17,42 | €17,51 | €17,32 | 5,67M |
| 2026-08-04 | €17,75 | +0,85 % | €17,65 | €17,77 | €17,58 | 3,45M |
| 2026-08-03 | €17,60 | +0,57 % | €17,57 | €17,64 | €17,50 | 3,10M |
| 2026-07-31 | €17,50 | +0,55 % | €17,44 | €17,60 | €17,40 | 4,78M |
| 2026-07-30 | €17,41 | +0,90 % | €17,20 | €17,50 | €17,16 | 3,82M |
| 2026-07-29 | €17,25 | -0,52 % | €17,34 | €17,43 | €17,15 | 3,33M |
| 2026-07-28 | €17,34 | -0,86 % | €17,49 | €17,51 | €17,28 | 3,79M |
| 2026-07-27 | €17,49 | +1,24 % | €17,36 | €17,51 | €17,30 | 3,39M |
| 2026-07-24 | €17,27 | +1,50 % | €17,02 | €17,27 | €17,01 | 3,95M |
| 2026-07-23 | €17,02 | -2,58 % | €17,42 | €17,43 | €16,94 | 4,85M |
| 2026-07-22 | €17,47 | +1,25 % | €17,25 | €17,50 | €17,23 | 3,30M |
| 2026-07-21 | €17,25 | +0,88 % | €17,06 | €17,32 | €17,06 | 2,79M |
| 2026-07-20 | €17,10 | +0,38 % | €16,95 | €17,10 | €16,91 | 3,36M |
| 2026-07-17 | €17,04 | +0,12 % | €17,00 | €17,07 | €16,78 | 5,77M |
| 2026-07-16 | €17,02 | +0,77 % | €16,84 | €17,07 | €16,42 | 5,65M |
| 2026-07-15 | €16,89 | -0,38 % | €16,83 | €16,99 | €16,76 | 4,37M |
| 2026-07-14 | €16,95 | +1,04 % | €16,67 | €16,95 | €16,46 | 3,17M |
| 2026-07-13 | €16,78 | -0,21 % | €16,77 | €16,86 | €16,68 | 2,58M |
| 2026-07-10 | €16,82 | -0,15 % | €16,90 | €16,91 | €16,72 | 2,75M |
| 2026-07-09 | €16,84 | +1,14 % | €16,75 | €16,87 | €16,70 | 3,82M |
| 2026-07-08 | €16,65 | -2,60 % | €16,96 | €17,06 | €16,62 | 3,09M |
| 2026-07-07 | €17,09 | +0,23 % | €17,10 | €17,19 | €17,05 | 3,15M |
| 2026-07-06 | €17,06 | +0,35 % | €17,00 | €17,07 | €16,94 | 3,29M |
| 2026-07-03 | €17,00 | +0,77 % | €16,90 | €17,00 | €16,82 | 2,96M |
| 2026-07-02 | €16,86 | +2,24 % | €16,50 | €16,86 | €16,47 | 5,28M |
| 2026-07-01 | €16,50 | -0,63 % | €16,54 | €16,55 | €16,33 | 3,16M |
| 2026-06-30 | €16,60 | +1,28 % | €16,40 | €16,60 | €16,33 | 5,50M |
| 2026-06-29 | €16,39 | +0,52 % | €16,28 | €16,39 | €16,19 | 3,11M |
| 2026-06-26 | €16,31 | +0,56 % | €16,19 | €16,31 | €16,15 | 3,96M |
| 2026-06-25 | €16,22 | -0,03 % | €16,20 | €16,24 | €16,10 | 4,01M |
| 2026-06-24 | €16,22 | -1,31 % | €16,43 | €16,43 | €16,15 | 4,32M |
| 2026-06-23 | €16,43 | -2,26 % | €16,75 | €16,75 | €16,43 | 6,66M |
| 2026-06-22 | €16,82 | +2,41 % | €16,72 | €16,83 | €16,55 | 6,71M |
| 2026-06-18 | €16,42 | -1,14 % | €16,64 | €16,77 | €16,36 | 2,91M |
| 2026-06-17 | €16,61 | +0,82 % | €16,46 | €16,68 | €16,39 | 2,78M |
| 2026-06-16 | €16,48 | -0,30 % | €16,55 | €16,60 | €16,42 | 1,45M |
| 2026-06-15 | €16,52 | +1,07 % | €16,50 | €16,58 | €16,38 | 2,27M |
| 2026-06-12 | €16,35 | +2,93 % | €16,15 | €16,36 | €16,15 | 5,14M |
| 2026-06-11 | €15,89 | +0,28 % | €15,85 | €15,98 | €15,80 | 2,46M |
| 2026-06-10 | €15,84 | -1,03 % | €15,91 | €15,98 | €15,70 | 2,82M |
| 2026-06-09 | €16,00 | -0,47 % | €15,98 | €16,15 | €15,97 | 1,91M |
| 2026-06-08 | €16,08 | -0,34 % | €16,08 | €16,12 | €15,84 | 2,47M |
| 2026-06-05 | €16,14 | -0,19 % | €16,23 | €16,30 | €16,08 | 1,73M |
| 2026-06-04 | €16,17 | +0,62 % | €16,13 | €16,23 | €16,09 | 914,15K |
| 2026-06-03 | €16,07 | -0,89 % | €16,13 | €16,20 | €15,99 | 1,94M |
| 2026-06-02 | €16,21 | -0,12 % | €16,32 | €16,40 | €16,00 | 1,82M |
| 2026-06-01 | €16,23 | -1,96 % | €16,48 | €16,49 | €16,12 | 2,34M |
| 2026-05-29 | €16,56 | +0,95 % | €16,52 | €16,58 | €16,43 | 1,96M |
| 2026-05-28 | €16,40 | -0,79 % | €16,46 | €16,52 | €16,33 | 1,75M |