WKN: | 854734 |
ISIN: | DK0010272632 |
Land: | Dänemark |
Branche: | Technologie |
Sektor: | Hardware |
Weshalb die GN Store Nord-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 17. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
16.07.2025 |
12,96 13,07 |
13,07 12,96 |
12,96 | 13,07 |
0 0,54% |
0,54% |
15.07.2025 |
12,71 12,99 |
12,99 12,71 |
12,71 | 12,99 |
0 2,24% |
2,24% |
14.07.2025 |
12,76 12,71 |
12,76 12,71 |
12,71 | 12,71 |
0 -0,62% |
-0,62% |
11.07.2025 |
13,37 12,79 |
13,37 12,79 |
12,79 | 12,79 |
0 -4,59% |
-4,59% |
10.07.2025 |
13,24 13,41 |
13,41 13,24 |
13,24 | 13,41 |
0 2,37% |
2,37% |
09.07.2025 |
13,24 13,10 |
13,24 13,10 |
13,10 | 13,10 |
0 0,00% |
0,00% |
08.07.2025 |
12,97 13,10 |
13,10 12,97 |
12,97 | 13,10 |
0 2,22% |
2,22% |
07.07.2025 |
13,34 12,81 |
13,34 12,81 |
12,81 | 12,81 |
0 -2,47% |
-2,47% |
04.07.2025 |
13,66 13,14 |
13,66 13,14 |
13,14 | 13,14 |
0 -2,99% |
-2,99% |
03.07.2025 |
13,80 13,54 |
13,80 13,54 |
13,54 | 13,54 |
0 -0,59% |
-0,59% |
02.07.2025 |
13,34 13,62 |
13,62 13,34 |
13,34 | 13,62 |
0 3,65% |
3,65% |
01.07.2025 |
13,00 13,14 |
13,14 13,00 |
13,00 | 13,14 |
0 1,27% |
1,27% |
30.06.2025 |
13,09 12,98 |
13,09 12,98 |
12,98 | 12,98 |
0 -0,54% |
-0,54% |
27.06.2025 |
13,01 13,05 |
13,05 13,01 |
13,01 | 13,05 |
0 0,73% |
0,73% |
26.06.2025 |
12,73 12,95 |
12,95 12,73 |
12,73 | 12,95 |
0 1,85% |
1,85% |
25.06.2025 |
13,29 12,72 |
13,29 12,72 |
12,72 | 12,72 |
0 -3,93% |
-3,93% |
24.06.2025 |
12,88 13,24 |
13,24 12,88 |
12,88 | 13,24 |
0 4,75% |
4,75% |
23.06.2025 |
12,61 12,64 |
12,64 12,61 |
12,61 | 12,64 |
0 -0,24% |
-0,24% |
20.06.2025 |
12,94 12,66 |
12,94 12,66 |
12,66 | 12,66 |
0 -0,98% |
-0,98% |
19.06.2025 |
12,88 12,79 |
12,88 12,79 |
12,79 | 12,79 |
0 -1,39% |
-1,39% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
17,92 19,54 |
19,54 16,34 |
16,34 | 19,54 | 9,04% |
Februar |
19,54 16,83 |
20,31 16,83 |
16,83 | 16,83 | -13,87% |
März |
16,83 14,23 |
16,68 14,23 |
14,23 | 14,23 | -15,45% |
April |
14,23 11,85 |
14,53 11,56 |
11,56 | 11,85 | -16,73% |
Mai |
11,85 12,65 |
12,85 11,60 |
11,60 | 12,65 | 6,75% |
Juni |
12,65 13,27 |
13,44 12,30 |
12,30 | 13,27 | 4,90% |
Juli |
13,27 13,02 |
13,62 12,55 |
12,55 | 13,02 | -1,88% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
17,92 12,85 |
20,31 11,56 |
11,56 | 12,85 | -28,29% |
2024 |
23,10 17,92 |
29,94 16,68 |
16,68 | 17,92 | -22,42% |
2023 |
21,31 23,10 |
25,80 14,80 |
14,80 | 23,10 | 8,40% |
2022 |
55,40 21,31 |
56,02 16,05 |
16,05 | 21,31 | -61,53% |
2021 |
66,90 55,40 |
78,94 48,29 |
48,29 | 55,40 | -17,19% |
2020 |
42,00 66,90 |
68,86 30,54 |
30,54 | 66,90 | 59,29% |
2019 |
32,16 42,00 |
45,69 32,16 |
32,16 | 42,00 | 30,60% |
2018 |
26,75 32,16 |
45,86 25,96 |
25,96 | 32,16 | 20,22% |
2017 |
19,56 26,75 |
30,47 19,56 |
19,56 | 26,75 | 36,76% |
2016 |
16,76 19,56 |
20,19 14,57 |
14,57 | 19,56 | 16,71% |
2015 |
18,08 16,76 |
21,41 15,30 |
15,30 | 16,76 | -7,30% |
2014 |
17,83 18,08 |
21,53 16,48 |
16,48 | 18,08 | 1,40% |
2013 |
10,79 17,83 |
18,00 10,79 |
10,79 | 17,83 | 65,25% |
2012 |
6,39 10,79 |
12,47 6,39 |
6,39 | 10,79 | 68,86% |
2011 |
6,74 6,39 |
7,17 4,50 |
4,50 | 6,39 | -5,19% |
2010 |
3,60 6,74 |
6,79 3,60 |
3,60 | 6,74 | 87,22% |
2009 |
1,32 3,60 |
4,15 1,30 |
1,30 | 3,60 | 172,73% |
2008 |
5,20 1,32 |
5,30 1,14 |
1,14 | 1,32 | -74,62% |
2007 |
11,10 5,20 |
11,69 5,01 |
5,01 | 5,20 | -53,15% |
2006 |
10,91 11,10 |
13,39 8,13 |
8,13 | 11,10 | 1,74% |
2005 |
7,69 10,91 |
11,08 7,55 |
7,55 | 10,91 | 41,87% |
2004 |
5,15 7,69 |
8,29 5,03 |
5,03 | 7,69 | 49,32% |
2003 |
2,73 5,15 |
5,70 2,19 |
2,19 | 5,15 | 88,64% |
2002 |
6,70 2,73 |
7,40 2,40 |
2,40 | 2,73 | -59,25% |
2001 |
19,00 6,70 |
23,50 4,00 |
4,00 | 6,70 | -64,74% |
2000 |
9,64 19,00 |
29,00 9,64 |
9,64 | 19,00 | 97,10% |
1999 |
6,86 9,64 |
9,64 6,86 |
6,86 | 9,64 | 40,52% |