38,310€
-0,88%
Echtzeit-Aktienkurs NORDEX SE O.N.
Bid:
Ask:
Aktienkurse zur NORDEX SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 38,65 | 38,87 | 37,63 | 38,31 | -0,88% | 20.708,00 |
| 01.10.2026 | 39,10 | 39,58 | 38,27 | 38,65 | -0,87% | 17.935,00 |
| 30.09.2026 | 39,34 | 39,89 | 38,73 | 38,99 | 0,70% | 14.453,00 |
| 29.09.2026 | 39,24 | 39,24 | 38,13 | 38,72 | -0,90% | 15.606,00 |
| 28.09.2026 | 39,98 | 40,00 | 38,34 | 39,07 | -2,01% | 19.036,00 |
| 25.09.2026 | 38,84 | 40,39 | 38,72 | 39,87 | 2,94% | 28.994,00 |
| 24.09.2026 | 40,48 | 40,56 | 38,23 | 38,73 | -5,05% | 34.720,00 |
| 23.09.2026 | 42,06 | 42,13 | 40,47 | 40,79 | -2,49% | 17.126,00 |
| 22.09.2026 | 40,27 | 41,85 | 40,27 | 41,83 | 3,59% | 27.251,00 |
| 21.09.2026 | 39,62 | 40,54 | 39,27 | 40,38 | 2,49% | 12.968,00 |
| 18.09.2026 | 40,30 | 41,08 | 39,35 | 39,40 | -1,99% | 14.843,00 |
| 17.09.2026 | 38,98 | 40,36 | 38,63 | 40,20 | 3,90% | 18.231,00 |
| 16.09.2026 | 39,26 | 39,74 | 38,49 | 38,69 | 0,21% | 21.176,00 |
| 15.09.2026 | 37,97 | 38,80 | 37,14 | 38,61 | 1,23% | 6.562,00 |
| 14.09.2026 | 39,42 | 39,42 | 37,38 | 38,14 | -2,90% | 16.970,00 |
| 11.09.2026 | 39,10 | 40,10 | 39,07 | 39,28 | 1,08% | 9.332,00 |
| 10.09.2026 | 39,60 | 40,28 | 38,77 | 38,86 | -1,89% | 13.814,00 |
| 09.09.2026 | 40,38 | 40,97 | 39,56 | 39,61 | -1,88% | 24.915,00 |
| 08.09.2026 | 41,77 | 41,77 | 40,32 | 40,37 | -0,81% | 13.773,00 |
| 07.09.2026 | 38,31 | 41,28 | 37,96 | 40,70 | 10,78% | 63.455,00 |
| 04.09.2026 | 36,78 | 37,36 | 36,47 | 36,74 | -0,03% | 6.664,00 |
| 03.09.2026 | 36,46 | 37,13 | 36,21 | 36,75 | 0,80% | 6.119,00 |
| 02.09.2026 | 36,76 | 36,78 | 35,53 | 36,46 | -1,22% | 18.970,00 |
| 01.09.2026 | 37,68 | 37,80 | 36,49 | 36,91 | -2,10% | 24.459,00 |
| 31.08.2026 | 38,55 | 38,56 | 37,63 | 37,70 | -2,38% | 17.346,00 |
| 28.08.2026 | 38,80 | 39,44 | 38,33 | 38,62 | -0,54% | 8.846,00 |
| 27.08.2026 | 38,33 | 39,53 | 38,33 | 38,83 | 1,25% | 12.461,00 |
| 26.08.2026 | 38,83 | 38,86 | 38,19 | 38,35 | -1,29% | 18.652,00 |
| 25.08.2026 | 38,85 | 39,68 | 38,68 | 38,85 | 0,44% | 16.082,00 |
| 24.08.2026 | 38,62 | 39,22 | 38,24 | 38,68 | -0,59% | 31.181,00 |
| 21.08.2026 | 38,61 | 39,58 | 38,47 | 38,91 | 1,01% | 18.676,00 |
| 20.08.2026 | 38,58 | 39,03 | 38,43 | 38,52 | -2,11% | 4.451,00 |
| 19.08.2026 | 39,42 | 39,82 | 37,98 | 39,35 | -20,54% | 31.611,00 |
| 05.05.2026 | 49,00 | 50,01 | 48,03 | 49,52 | 1,23% | 35.213,00 |
| 04.05.2026 | 48,96 | 50,78 | 48,31 | 48,92 | 1,07% | 27.613,00 |
| 30.04.2026 | 46,39 | 48,97 | 45,67 | 48,40 | 4,27% | 23.386,00 |
| 29.04.2026 | 47,72 | 48,27 | 46,23 | 46,42 | -2,99% | 19.142,00 |
| 28.04.2026 | 48,26 | 49,66 | 47,03 | 47,85 | 0,13% | 44.869,00 |
| 27.04.2026 | 46,37 | 51,48 | 46,07 | 47,79 | 6,84% | 112.448,00 |
| 24.04.2026 | 45,68 | 46,15 | 44,57 | 44,73 | -1,48% | 10.691,00 |
| 23.04.2026 | 44,88 | 45,80 | 44,35 | 45,40 | 1,11% | 14.279,00 |
| 22.04.2026 | 44,94 | 45,69 | 44,25 | 44,90 | 0,76% | 9.671,00 |
| 21.04.2026 | 44,85 | 45,55 | 44,51 | 44,56 | -0,49% | 7.320,00 |
| 20.04.2026 | 45,33 | 46,57 | 44,43 | 44,78 | -0,97% | 18.766,00 |
| 17.04.2026 | 45,62 | 46,60 | 44,65 | 45,22 | -1,18% | 16.856,00 |
| 16.04.2026 | 46,12 | 46,68 | 44,94 | 45,76 | -0,41% | 10.237,00 |
| 15.04.2026 | 44,79 | 46,41 | 44,35 | 45,95 | 2,29% | 38.502,00 |
| 14.04.2026 | 45,88 | 46,17 | 43,52 | 44,92 | -2,33% | 28.704,00 |
| 13.04.2026 | 45,78 | 46,06 | 45,38 | 45,99 | 0,24% | 4.020,00 |
| 10.04.2026 | 45,74 | 46,05 | 44,91 | 45,88 | 0,09% | 20.618,00 |
| 09.04.2026 | 45,29 | 47,23 | 45,16 | 45,84 | 0,86% | 22.711,00 |
| 08.04.2026 | 45,63 | 46,20 | 44,39 | 45,45 | 0,02% | 36.865,00 |
| 07.04.2026 | 45,17 | 46,00 | 44,47 | 45,44 | 0,89% | 10.497,00 |
| 02.04.2026 | 43,75 | 45,64 | 43,70 | 45,04 | 0,60% | 32.284,00 |
| 01.04.2026 | 44,97 | 45,44 | 43,74 | 44,77 | -2,86% | 44.166,00 |
| 31.03.2026 | 43,92 | 46,23 | 43,36 | 46,09 | 6,22% | 28.918,00 |
| 30.03.2026 | 43,07 | 44,04 | 42,57 | 43,39 | 0,51% | 9.728,00 |
| 27.03.2026 | 44,20 | 44,42 | 42,21 | 43,17 | -2,09% | 24.067,00 |
| 26.03.2026 | 45,20 | 45,25 | 43,90 | 44,09 | -3,18% | 10.636,00 |
| 25.03.2026 | 44,17 | 45,65 | 43,42 | 45,54 | 4,45% | 20.998,00 |
| 24.03.2026 | 44,34 | 44,67 | 42,88 | 43,60 | -2,40% | 17.100,00 |
| 23.03.2026 | 44,59 | 46,57 | 42,73 | 44,67 | -0,65% | 38.939,00 |
| 20.03.2026 | 45,45 | 46,84 | 44,57 | 44,96 | -1,32% | 27.550,00 |
| 19.03.2026 | 45,28 | 45,80 | 44,41 | 45,56 | 2,43% | 26.709,00 |
| 18.03.2026 | 46,57 | 46,88 | 44,38 | 44,48 | -3,62% | 27.412,00 |
| 17.03.2026 | 43,30 | 46,32 | 43,25 | 46,15 | 6,24% | 43.515,00 |
| 16.03.2026 | 43,29 | 44,03 | 42,51 | 43,44 | 0,86% | 14.490,00 |
| 13.03.2026 | 43,75 | 44,83 | 43,05 | 43,07 | -1,46% | 21.037,00 |
| 12.03.2026 | 43,67 | 43,98 | 42,87 | 43,71 | -0,43% | 19.765,00 |
| 11.03.2026 | 43,34 | 43,95 | 42,89 | 43,90 | 1,60% | 22.815,00 |
| 10.03.2026 | 41,92 | 43,70 | 41,82 | 43,21 | 3,60% | 26.122,00 |
| 09.03.2026 | 39,40 | 41,71 | 38,88 | 41,71 | 2,06% | 31.132,00 |
| 06.03.2026 | 42,38 | 42,51 | 40,69 | 40,87 | -3,22% | 26.240,00 |
| 05.03.2026 | 43,13 | 43,86 | 41,97 | 42,23 | -2,52% | 14.762,00 |
| 04.03.2026 | 40,76 | 43,52 | 40,59 | 43,32 | 5,38% | 33.247,00 |
| 03.03.2026 | 43,22 | 43,86 | 40,50 | 41,11 | -4,97% | 40.570,00 |
| 02.03.2026 | 40,89 | 44,04 | 40,21 | 43,26 | 1,31% | 25.187,00 |
| 27.02.2026 | 41,57 | 45,00 | 41,57 | 42,70 | 2,99% | 91.204,00 |
| 26.02.2026 | 41,24 | 42,79 | 40,24 | 41,46 | 1,22% | 66.254,00 |
| 25.02.2026 | 36,70 | 42,70 | 36,67 | 40,96 | 16,73% | 191.284,00 |
| 24.02.2026 | 33,64 | 35,62 | 33,60 | 35,09 | 4,22% | 38.766,00 |
| 23.02.2026 | 33,62 | 34,23 | 33,47 | 33,67 | -0,62% | 9.001,00 |
| 20.02.2026 | 33,90 | 34,31 | 33,34 | 33,88 | 0,09% | 13.086,00 |
| 19.02.2026 | 34,60 | 34,61 | 33,46 | 33,85 | -2,03% | 12.574,00 |
| 18.02.2026 | 33,72 | 34,66 | 33,62 | 34,55 | 2,71% | 16.602,00 |
| 17.02.2026 | 33,54 | 34,01 | 33,29 | 33,64 | 0,21% | 12.698,00 |
| 16.02.2026 | 32,26 | 33,92 | 32,23 | 33,57 | 4,16% | 19.087,00 |
| 13.02.2026 | 31,70 | 32,39 | 31,23 | 32,23 | 1,42% | 7.669,00 |
| 12.02.2026 | 32,69 | 33,20 | 31,64 | 31,78 | -2,16% | 14.111,00 |
| 11.02.2026 | 32,37 | 32,85 | 31,58 | 32,48 | 0,46% | 15.213,00 |
| 10.02.2026 | 32,72 | 32,77 | 31,90 | 32,33 | -4,09% | 41.289,00 |
| 09.02.2026 | 32,98 | 33,87 | 32,45 | 33,71 | 2,49% | 25.758,00 |
| 06.02.2026 | 32,98 | 33,44 | 32,44 | 32,89 | 0,03% | 22.046,00 |
| 05.02.2026 | 33,78 | 34,24 | 32,26 | 32,88 | -2,72% | 33.188,00 |
| 04.02.2026 | 34,98 | 35,12 | 33,63 | 33,80 | -3,10% | 25.340,00 |
| 03.02.2026 | 34,67 | 35,20 | 34,56 | 34,88 | 0,69% | 27.556,00 |
| 02.02.2026 | 33,46 | 34,80 | 33,23 | 34,64 | 2,55% | 32.547,00 |
| 30.01.2026 | 32,27 | 34,44 | 32,10 | 33,78 | 5,60% | 53.365,00 |
| 29.01.2026 | 34,20 | 34,78 | 30,36 | 31,99 | -6,57% | 76.696,00 |
| 28.01.2026 | 34,39 | 34,76 | 34,04 | 34,24 | -0,35% | 11.194,00 |