Nordea Bank

NDAFI
🏛️ Vereinigtes Königreich →
155.93
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 112.52 112.82 112.26 112.38 0.5M
2022-12-29 111.76 112.92 111.52 111.54 0.3M
2022-12-28 112.78 112.84 111.58 112.84 0.5M
2022-12-23 112.04 112.28 111.75 111.75 0.3M
2022-12-22 110.44 111.88 110.44 110.72 0.4M
2022-12-21 110.00 110.72 109.88 110.01 0.9M
2022-12-20 107.44 109.86 107.38 108.92 0.5M
2022-12-19 107.86 108.24 107.54 107.75 0.3M
2022-12-16 107.48 108.42 106.52 107.54 0.5M
2022-12-15 108.66 108.66 107.06 108.51 0.5M
2022-12-14 108.60 108.82 107.64 108.28 1.2M
2022-12-13 107.30 109.08 107.30 107.58 0.6M
2022-12-12 108.40 108.42 106.60 106.66 0.2M
2022-12-09 107.54 109.08 107.50 107.75 0.7M
2022-12-08 107.44 108.06 107.06 107.67 0.7M
2022-12-07 109.64 109.82 107.22 107.65 1.0M
2022-12-06 110.24 110.54 108.62 110.03 1.2M
2022-12-05 109.60 110.36 109.14 110.00 0.1M
2022-12-02 109.42 110.36 109.42 109.49 0.9M
2022-12-01 110.14 111.18 109.84 109.90 0.7M
2022-11-30 110.18 110.66 109.32 110.33 1.0M
2022-11-29 108.58 110.32 108.20 110.25 0.2M
2022-11-28 109.04 109.24 108.60 108.80 0.1M
2022-11-25 109.76 110.02 109.04 109.80 0.2M
2022-11-24 110.40 110.66 109.22 110.31 0.1M
2022-11-23 108.22 110.24 108.22 109.80 0.3M
2022-11-22 108.30 108.36 106.40 107.97 1.6M
2022-11-21 108.64 109.38 107.32 108.61 0.1M
2022-11-18 107.92 109.43 107.84 109.43 0.7M
2022-11-17 107.84 108.24 106.66 107.36 0.6M
2022-11-16 107.60 108.70 107.54 108.67 0.4M
2022-11-15 105.52 106.74 105.18 105.74 0.3M
2022-11-14 105.78 106.35 104.34 106.35 1.1M
2022-11-11 106.34 106.78 105.30 106.40 1.8M
2022-11-10 105.94 107.52 105.74 106.22 0.1M
2022-11-09 106.68 107.04 105.44 106.07 0.8M
2022-11-08 106.48 107.04 105.42 106.03 1.2M
2022-11-07 105.46 106.90 105.36 105.39 0.6M
2022-11-04 106.64 106.82 105.14 105.14 0.3M
2022-11-03 105.02 106.54 104.82 105.14 1.3M
2022-11-02 105.86 106.20 104.90 105.76 0.3M
2022-11-01 105.64 106.64 104.82 106.15 0.8M
2022-10-31 106.34 106.60 105.24 106.01 0.4M
2022-10-28 105.16 106.76 105.12 106.76 0.4M
2022-10-27 106.36 106.66 105.18 105.66 0.2M
2022-10-26 108.06 108.06 105.56 106.46 0.4M
2022-10-25 106.66 107.24 105.48 106.87 0.2M
2022-10-24 105.76 106.88 104.92 105.94 0.3M
2022-10-21 103.36 105.46 103.36 105.14 1.1M
2022-10-20 104.54 105.14 102.62 104.18 0.8M
2022-10-19 102.08 103.70 102.08 102.44 0.6M
2022-10-18 100.82 101.66 100.48 100.77 0.7M
2022-10-17 97.99 100.28 97.99 99.50 1.1M
2022-10-14 98.41 98.92 97.72 98.33 0.2M
2022-10-13 95.85 97.84 95.46 97.11 1.0M
2022-10-12 96.35 96.59 95.18 96.27 0.6M
2022-10-11 95.43 96.39 94.76 95.45 0.2M
2022-10-10 95.71 96.92 95.71 96.92 0.4M
2022-10-07 95.86 97.29 95.62 96.03 0.5M
2022-10-06 96.96 97.36 95.84 96.55 0.5M
2022-10-05 97.68 97.68 95.97 96.33 1.6M
2022-10-04 95.80 98.10 95.80 97.29 3.0M
2022-10-03 94.52 96.00 91.71 95.73 0.5M
2022-09-30 95.34 96.39 94.96 95.30 0.4M
2022-09-29 97.40 97.47 94.35 94.56 1.0M
2022-09-28 99.00 99.00 95.88 97.72 1.1M
2022-09-27 100.42 101.10 99.65 100.24 1.2M
2022-09-26 100.10 101.04 99.06 100.33 0.5M
2022-09-23 104.14 104.20 100.42 100.98 0.7M
2022-09-22 101.62 104.66 101.62 104.47 0.4M
2022-09-21 99.98 103.26 99.88 103.20 1.5M
2022-09-20 100.16 102.58 100.16 101.47 0.9M
2022-09-16 102.94 103.24 100.58 101.47 1.4M
2022-09-15 102.76 103.98 102.32 102.97 0.9M
2022-09-14 102.00 102.84 101.96 102.46 1.2M
2022-09-13 103.76 104.20 102.36 103.85 0.4M
2022-09-12 102.76 103.92 102.76 103.70 0.2M
2022-09-09 100.64 102.60 100.54 102.00 0.3M
2022-09-08 99.22 100.42 98.77 99.26 0.5M
2022-09-07 98.13 99.03 97.76 98.44 0.7M
2022-09-06 98.91 100.64 98.72 98.83 1.1M
2022-09-05 96.83 99.20 96.83 99.05 1.1M
2022-09-02 97.86 99.29 97.55 98.92 1.1M
2022-09-01 98.91 98.96 96.77 96.81 0.8M
2022-08-31 99.08 99.83 98.47 99.34 2.1M
2022-08-30 99.20 101.10 98.64 99.09 0.8M
2022-08-26 101.36 102.10 100.60 101.53 0.3M
2022-08-25 100.44 101.82 100.44 101.19 0.6M
2022-08-24 100.50 101.20 100.24 100.72 0.4M
2022-08-23 100.30 101.08 99.98 100.61 2.1M
2022-08-22 101.74 101.74 99.80 100.08 6.7M
2022-08-19 102.52 103.00 102.22 102.48 0.1M
2022-08-18 103.94 103.94 102.42 103.75 1.9M
2022-08-17 104.34 104.80 103.04 104.45 0.4M
2022-08-16 103.24 104.52 103.24 104.36 0.3M
2022-08-15 102.68 102.80 101.84 102.72 0.9M
2022-08-12 101.66 103.40 101.66 102.93 0.7M
2022-08-11 101.78 101.92 101.18 101.81 1.3M
2022-08-10 101.18 102.10 101.02 101.16 1.0M
2022-08-09 100.92 101.66 100.73 100.73 1.3M
2022-08-08 101.36 101.66 100.86 101.41 1.2M
2022-08-05 99.71 101.16 99.71 99.91 0.8M
2022-08-04 100.36 100.36 99.32 100.06 1.1M
2022-08-03 99.49 100.44 99.36 99.36 2.4M
2022-08-02 99.59 100.22 98.98 99.71 2.1M
2022-08-01 99.99 101.50 99.36 100.26 0.7M
2022-07-29 99.23 100.22 99.15 99.22 2.2M
2022-07-28 98.83 99.50 98.23 98.78 2.5M
2022-07-27 98.89 99.12 98.15 98.55 0.4M
2022-07-26 97.36 98.79 97.35 98.55 0.5M
2022-07-25 96.18 97.70 96.18 96.41 1.0M
2022-07-22 98.45 98.45 96.42 96.91 0.7M
2022-07-21 96.60 98.94 95.99 97.80 0.6M
2022-07-20 98.24 98.74 96.42 96.88 0.4M
2022-07-19 95.54 98.02 95.54 97.08 0.8M
2022-07-18 93.52 96.72 91.72 94.78 1.9M
2022-07-15 90.81 91.42 88.91 89.44 1.0M
2022-07-14 92.30 93.47 90.92 91.08 0.7M
2022-07-13 94.45 94.52 91.89 92.85 0.9M
2022-07-12 91.98 94.27 91.04 93.31 1.6M
2022-07-11 93.54 93.80 92.72 93.63 1.5M
2022-07-08 91.52 94.99 91.42 94.31 1.1M
2022-07-07 91.32 92.23 90.04 91.23 0.7M
2022-07-06 90.35 90.72 88.55 89.84 1.3M
2022-07-05 91.76 91.76 88.38 88.90 3.6M
2022-07-04 91.11 91.92 90.52 91.09 4.2M
2022-07-01 89.86 91.90 89.40 90.78 0.9M
2022-06-30 90.82 91.18 89.49 90.58 3.2M
2022-06-29 92.95 93.56 91.81 91.81 5.2M
2022-06-28 94.06 94.89 93.41 94.20 8.7M
2022-06-27 94.34 94.93 93.58 93.78 5.5M
2022-06-23 95.94 96.30 93.51 94.67 5.5M
2022-06-22 94.95 96.42 94.32 96.42 5.9M
2022-06-21 95.99 97.49 95.99 97.37 5.6M
2022-06-20 94.33 95.81 93.98 95.81 6.5M
2022-06-17 93.51 95.84 93.51 94.22 6.6M
2022-06-16 97.72 98.02 92.75 93.53 7.0M
2022-06-15 99.20 100.14 97.72 97.72 5.9M
2022-06-14 96.58 98.40 96.53 97.92 6.3M
2022-06-13 95.00 96.74 94.94 96.45 6.3M
2022-06-10 97.91 98.19 96.69 97.89 6.2M
2022-06-09 98.76 100.46 98.68 99.72 6.0M
2022-06-08 98.61 98.87 97.90 98.78 6.7M
2022-06-07 98.37 99.15 98.09 98.29 6.3M
2022-06-01 100.22 100.28 98.72 99.83 6.8M
2022-05-31 103.18 103.30 98.87 99.92 7.3M
2022-05-30 104.14 104.98 102.82 104.04 6.1M
2022-05-27 103.24 104.40 102.52 102.97 6.5M
2022-05-25 100.80 101.26 100.16 100.52 5.6M
2022-05-24 99.16 100.52 99.16 100.52 0.5M
2022-05-23 98.91 99.62 98.38 98.95 4.2M
2022-05-20 98.68 98.77 97.86 98.47 1.1M
2022-05-19 96.18 98.04 96.02 98.03 7.2M
2022-05-18 98.25 98.65 97.10 97.23 3.5M
2022-05-17 98.76 98.86 97.60 98.66 3.5M
2022-05-16 97.38 99.26 97.33 98.81 1.7M
2022-05-13 98.08 98.76 97.82 97.82 4.7M
2022-05-12 94.19 97.15 94.18 96.88 4.2M
2022-05-11 92.91 95.33 92.40 94.22 2.6M
2022-05-10 93.70 94.44 92.53 92.53 9.8M
2022-05-09 96.01 96.80 93.35 93.35 1.1M
2022-05-06 98.43 98.46 95.95 96.93 4.9M
2022-05-05 100.02 100.36 98.16 98.35 5.7M
2022-05-04 99.46 100.30 99.13 99.50 1.0M
2022-05-03 98.56 99.95 98.36 99.93 2.9M
2022-04-29 98.95 99.58 97.17 97.72 4.4M
2022-04-28 102.12 102.12 96.55 97.31 3.0M
2022-04-27 100.26 102.03 100.16 102.03 1.1M
2022-04-26 100.08 101.68 99.78 99.81 1.2M
2022-04-25 98.75 100.44 98.37 100.28 3.7M
2022-04-22 101.34 101.98 100.20 100.82 7.2M
2022-04-21 99.38 102.02 99.38 100.75 6.9M
2022-04-20 99.28 100.46 99.27 99.27 2.4M
2022-04-19 98.26 99.87 97.57 99.52 0.9M
2022-04-14 97.29 98.24 97.29 98.06 0.4M
2022-04-13 97.94 98.72 97.49 98.06 0.6M
2022-04-12 97.34 99.12 96.62 98.97 1.4M
2022-04-11 98.84 100.30 98.26 98.76 2.1M
2022-04-08 98.00 99.02 97.23 98.02 3.6M
2022-04-07 97.81 99.02 97.19 97.83 2.9M
2022-04-06 99.08 99.13 96.07 97.44 3.0M
2022-04-05 99.14 99.57 98.16 98.93 18.5M
2022-04-04 98.53 99.44 97.90 98.33 3.4M
2022-04-01 97.84 99.32 97.61 99.20 0.6M
2022-03-31 99.66 99.87 97.38 98.35 3.7M
2022-03-30 100.26 100.32 98.77 98.88 16.4M
2022-03-29 98.62 100.94 97.87 99.71 1.1M
2022-03-28 98.02 99.47 97.89 99.27 4.6M
2022-03-25 95.79 98.69 95.79 98.64 1.3M
2022-03-24 104.48 104.50 102.66 104.02 3.2M
2022-03-23 108.12 108.12 103.96 104.65 0.7M
2022-03-22 107.44 108.42 106.86 107.09 1.3M
2022-03-21 106.48 107.50 106.16 106.50 0.7M
2022-03-18 105.48 106.34 105.25 105.25 1.8M
2022-03-17 107.28 107.36 103.98 104.02 3.3M
2022-03-16 107.58 108.28 105.18 105.41 14.2M
2022-03-15 102.38 105.78 102.10 105.25 6.7M
2022-03-14 101.66 103.76 101.66 102.33 1.3M
2022-03-11 97.84 101.56 97.39 100.80 9.4M
2022-03-10 98.25 98.25 95.76 96.67 2.2M
2022-03-09 92.23 97.61 92.23 97.50 3.9M
2022-03-08 89.63 95.40 89.63 93.27 2.4M
2022-03-07 89.50 92.33 85.34 91.73 1.8M
2022-03-04 99.11 99.69 92.80 93.14 3.1M
2022-03-03 102.06 103.16 100.38 100.47 2.9M
2022-03-02 101.96 102.94 100.80 101.69 3.2M
2022-03-01 104.10 106.10 102.92 104.06 2.2M
2022-02-28 104.58 105.74 102.74 104.77 3.4M
2022-02-25 105.18 107.44 103.72 106.70 1.2M
2022-02-24 104.46 106.56 102.54 104.36 5.3M
2022-02-23 109.20 109.42 107.70 108.28 1.4M
2022-02-22 106.64 109.52 105.48 109.06 8.2M
2022-02-21 108.72 109.08 107.20 107.56 7.2M
2022-02-18 107.52 109.96 107.52 109.35 3.1M
2022-02-17 108.68 109.10 107.60 108.61 1.0M
2022-02-16 109.20 109.94 108.04 109.31 1.2M
2022-02-15 109.18 110.32 109.00 109.23 0.8M
2022-02-14 108.64 110.42 107.26 110.27 1.8M
2022-02-11 110.94 111.76 110.82 110.83 4.2M
2022-02-10 112.62 113.76 111.72 112.53 3.7M
2022-02-09 112.14 113.32 111.32 112.22 0.6M
2022-02-08 110.30 112.44 110.26 111.93 2.3M
2022-02-07 109.78 110.60 108.82 110.04 0.4M
2022-02-04 111.78 112.60 108.04 108.30 2.8M
2022-02-03 110.62 111.28 107.80 110.31 3.2M
2022-02-02 112.88 113.44 111.36 111.79 1.4M
2022-02-01 111.22 112.74 111.16 112.69 8.8M
2022-01-31 110.90 111.00 109.86 110.85 0.5M
2022-01-28 110.04 110.04 107.42 109.84 0.6M
2022-01-27 109.30 111.30 109.30 110.07 0.3M
2022-01-26 107.10 109.72 107.10 108.98 0.5M
2022-01-25 103.96 106.98 103.96 105.74 1.3M
2022-01-24 105.52 105.56 102.06 102.56 2.2M
2022-01-21 107.54 108.22 105.94 106.21 0.8M
2022-01-20 108.30 109.52 107.36 109.47 8.9M
2022-01-19 111.16 111.78 109.36 109.41 1.0M
2022-01-18 114.24 114.24 111.16 112.38 2.7M
2022-01-17 116.02 116.08 114.46 114.46 0.9M
2022-01-14 116.58 116.64 114.36 114.68 0.6M
2022-01-13 115.08 117.14 115.00 117.00 1.4M
2022-01-12 113.64 115.33 113.24 115.09 0.7M
2022-01-11 112.82 113.20 111.74 112.45 2.3M
2022-01-10 113.18 113.92 112.68 113.66 1.0M
2022-01-07 113.24 113.90 112.22 113.31 0.4M
2022-01-05 114.18 114.70 112.96 114.25 0.2M
2022-01-04 112.62 114.26 112.20 114.25 0.4M