43,710€
-0,46%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 43,30 | 44,18 | 42,86 | 43,72 | -0,43% | 1.318,00 |
| 11.03.2026 | 43,26 | 43,95 | 42,88 | 43,91 | 2,21% | 2.505,00 |
| 10.03.2026 | 41,50 | 43,68 | 41,45 | 42,96 | 4,47% | 5.108,00 |
| 09.03.2026 | 40,86 | 41,49 | 38,90 | 41,12 | -1,30% | 6.631,00 |
| 06.03.2026 | 42,54 | 42,54 | 40,71 | 41,66 | -1,37% | 5.700,00 |
| 05.03.2026 | 42,82 | 43,84 | 41,99 | 42,24 | -1,35% | 3.653,00 |
| 04.03.2026 | 40,58 | 43,09 | 40,43 | 42,82 | 5,05% | 2.637,00 |
| 03.03.2026 | 42,68 | 43,93 | 40,49 | 40,76 | -5,65% | 5.036,00 |
| 02.03.2026 | 42,07 | 44,03 | 40,20 | 43,20 | -0,16% | 11.977,00 |
| 27.02.2026 | 41,50 | 44,99 | 41,29 | 43,27 | 4,32% | 8.567,00 |
| 26.02.2026 | 40,16 | 42,77 | 40,07 | 41,48 | 1,27% | 10.776,00 |
| 25.02.2026 | 35,08 | 42,69 | 35,07 | 40,96 | 16,93% | 30.789,00 |
| 24.02.2026 | 33,64 | 35,61 | 33,56 | 35,03 | 3,79% | 6.053,00 |
| 23.02.2026 | 33,77 | 34,21 | 33,47 | 33,75 | -0,18% | 163,00 |
| 20.02.2026 | 33,92 | 34,30 | 33,35 | 33,81 | 0,12% | 1.679,00 |
| 19.02.2026 | 34,59 | 34,63 | 33,73 | 33,77 | -2,43% | 895,00 |
| 18.02.2026 | 33,68 | 34,62 | 33,64 | 34,61 | 2,70% | 1.000,00 |
| 17.02.2026 | 33,51 | 34,01 | 33,40 | 33,70 | 0,27% | 355,00 |
| 16.02.2026 | 32,27 | 33,90 | 32,22 | 33,61 | 4,06% | 3.750,00 |
| 13.02.2026 | 31,84 | 32,38 | 31,26 | 32,30 | 1,83% | 1.707,00 |
| 12.02.2026 | 32,60 | 33,21 | 31,68 | 31,72 | -2,19% | 782,00 |
| 11.02.2026 | 32,29 | 32,85 | 31,59 | 32,43 | 0,25% | 3.003,00 |
| 10.02.2026 | 33,67 | 33,67 | 31,90 | 32,35 | -3,66% | 9.317,00 |
| 09.02.2026 | 32,90 | 33,75 | 32,46 | 33,58 | 2,63% | 1.151,00 |
| 06.02.2026 | 32,89 | 33,44 | 32,71 | 32,72 | -0,67% | 378,00 |
| 05.02.2026 | 33,86 | 34,23 | 32,29 | 32,94 | -5,07% | 919,00 |
| 04.02.2026 | 34,88 | 35,13 | 34,24 | 34,70 | -0,32% | 2.054,00 |
| 03.02.2026 | 34,74 | 35,19 | 34,67 | 34,81 | 1,66% | 6.379,00 |
| 02.02.2026 | 33,41 | 34,68 | 33,19 | 34,24 | 1,97% | 1.378,00 |
| 30.01.2026 | 31,94 | 34,44 | 31,91 | 33,58 | 8,92% | 7.702,00 |
| 29.01.2026 | 34,24 | 34,78 | 30,42 | 30,83 | -10,43% | 6.814,00 |
| 28.01.2026 | 34,38 | 34,76 | 34,04 | 34,42 | 1,41% | 391,00 |
| 27.01.2026 | 34,10 | 34,30 | 33,48 | 33,94 | 0,18% | 1.823,00 |
| 26.01.2026 | 33,39 | 33,94 | 33,10 | 33,88 | 1,32% | 8.575,00 |
| 23.01.2026 | 32,83 | 33,66 | 32,83 | 33,44 | 1,21% | 2.539,00 |
| 22.01.2026 | 31,60 | 33,31 | 31,51 | 33,04 | 4,96% | 3.521,00 |
| 21.01.2026 | 31,95 | 31,98 | 31,15 | 31,48 | -1,04% | 2.109,00 |
| 20.01.2026 | 32,23 | 32,31 | 31,30 | 31,81 | -1,36% | 3.326,00 |
| 19.01.2026 | 31,89 | 32,66 | 31,32 | 32,25 | 0,81% | 3.986,00 |
| 16.01.2026 | 31,76 | 32,18 | 30,92 | 31,99 | 0,22% | 4.222,00 |
| 15.01.2026 | 31,96 | 32,09 | 31,76 | 31,92 | 0,19% | 1.145,00 |
| 14.01.2026 | 32,59 | 32,65 | 31,69 | 31,86 | -2,24% | 5.626,00 |
| 13.01.2026 | 32,70 | 33,22 | 31,65 | 32,59 | 1,72% | 4.257,00 |
| 12.01.2026 | 32,33 | 32,43 | 31,53 | 32,04 | -0,77% | 6.206,00 |
| 09.01.2026 | 32,58 | 32,85 | 31,86 | 32,29 | -0,98% | 1.117,00 |
| 08.01.2026 | 32,82 | 33,05 | 32,13 | 32,61 | -0,88% | 2.118,00 |
| 07.01.2026 | 31,78 | 33,10 | 31,71 | 32,90 | 3,46% | 16.658,00 |
| 06.01.2026 | 31,20 | 32,12 | 31,20 | 31,80 | 2,61% | 21.015,00 |
| 05.01.2026 | 30,15 | 31,39 | 29,40 | 30,99 | 2,89% | 14.420,00 |
| 02.01.2026 | 29,16 | 30,23 | 29,00 | 30,12 | 3,47% | 1.689,00 |
| 30.12.2025 | 28,88 | 29,16 | 28,76 | 29,11 | 1,01% | 623,00 |
| 29.12.2025 | 28,96 | 29,02 | 28,20 | 28,82 | -0,45% | 4.503,00 |
| 23.12.2025 | 29,08 | 29,45 | 28,79 | 28,95 | -0,41% | 404,00 |
| 22.12.2025 | 28,89 | 29,37 | 28,39 | 29,07 | 0,35% | 812,00 |
| 19.12.2025 | 28,82 | 29,19 | 28,58 | 28,97 | 2,11% | 3.605,00 |
| 18.12.2025 | 28,76 | 28,82 | 28,19 | 28,37 | -1,97% | 1.155,00 |
| 17.12.2025 | 29,25 | 29,86 | 28,82 | 28,94 | -0,55% | 1.556,00 |
| 16.12.2025 | 29,40 | 29,64 | 28,60 | 29,10 | -0,92% | 1.727,00 |
| 15.12.2025 | 28,96 | 29,50 | 28,76 | 29,37 | 2,12% | 3.620,00 |
| 12.12.2025 | 28,90 | 29,61 | 28,75 | 28,76 | -0,55% | 3.951,00 |
| 11.12.2025 | 28,44 | 29,58 | 28,27 | 28,92 | 1,69% | 12.494,00 |
| 10.12.2025 | 26,26 | 28,50 | 26,26 | 28,44 | 7,81% | 32.605,00 |
| 09.12.2025 | 25,91 | 26,67 | 25,91 | 26,38 | 2,13% | 1.936,00 |
| 08.12.2025 | 25,86 | 26,69 | 25,74 | 25,83 | -0,39% | 558,00 |
| 05.12.2025 | 26,01 | 26,12 | 25,68 | 25,93 | -0,19% | 2.796,00 |
| 04.12.2025 | 25,64 | 26,27 | 25,38 | 25,98 | 1,52% | 6.035,00 |
| 03.12.2025 | 25,88 | 25,92 | 25,20 | 25,59 | 0,63% | 3.827,00 |
| 02.12.2025 | 25,04 | 25,45 | 24,95 | 25,43 | 0,67% | 4.631,00 |
| 01.12.2025 | 25,83 | 25,83 | 24,92 | 25,26 | -2,21% | 6.040,00 |
| 28.11.2025 | 26,42 | 26,49 | 25,76 | 25,83 | -2,49% | 1.658,00 |
| 27.11.2025 | 26,37 | 26,74 | 26,33 | 26,49 | 0,61% | 331,00 |
| 26.11.2025 | 25,79 | 26,56 | 25,79 | 26,33 | 3,58% | 1.379,00 |
| 25.11.2025 | 25,55 | 25,85 | 25,17 | 25,42 | -0,59% | 5.075,00 |
| 24.11.2025 | 25,62 | 25,88 | 25,41 | 25,57 | -1,88% | 3.292,00 |
| 21.11.2025 | 26,88 | 26,92 | 25,68 | 26,06 | -3,19% | 2.828,00 |
| 20.11.2025 | 27,05 | 27,57 | 26,82 | 26,92 | -0,19% | 2.381,00 |
| 19.11.2025 | 26,26 | 27,18 | 26,26 | 26,97 | 2,16% | 1.315,00 |
| 18.11.2025 | 26,95 | 27,46 | 26,37 | 26,40 | -2,80% | 1.872,00 |
| 17.11.2025 | 27,23 | 27,54 | 27,03 | 27,16 | -0,04% | 1.425,00 |
| 14.11.2025 | 26,96 | 27,37 | 26,30 | 27,17 | 1,15% | 1.189,00 |
| 13.11.2025 | 28,33 | 28,33 | 26,63 | 26,86 | -4,62% | 8.891,00 |
| 12.11.2025 | 28,00 | 28,38 | 27,84 | 28,16 | 0,82% | 2.354,00 |
| 11.11.2025 | 27,17 | 28,22 | 27,04 | 27,93 | 1,93% | 9.048,00 |
| 10.11.2025 | 27,27 | 27,72 | 27,04 | 27,40 | -1,62% | 5.194,00 |
| 07.11.2025 | 27,54 | 28,00 | 27,42 | 27,85 | 0,91% | 5.844,00 |
| 06.11.2025 | 26,87 | 27,98 | 26,79 | 27,60 | 3,37% | 4.162,00 |
| 05.11.2025 | 25,90 | 27,15 | 25,78 | 26,70 | 3,17% | 11.205,00 |
| 04.11.2025 | 25,78 | 26,69 | 24,81 | 25,88 | -0,42% | 13.637,00 |
| 03.11.2025 | 25,53 | 26,07 | 25,40 | 25,99 | 1,76% | 16.861,00 |
| 31.10.2025 | 26,16 | 26,38 | 25,24 | 25,54 | -2,52% | 21.344,00 |
| 30.10.2025 | 26,65 | 26,65 | 26,14 | 26,20 | -1,58% | 4.766,00 |
| 29.10.2025 | 26,83 | 27,22 | 26,22 | 26,62 | -1,22% | 27.206,00 |
| 28.10.2025 | 23,47 | 27,15 | 23,42 | 26,95 | 14,88% | 57.598,00 |
| 27.10.2025 | 22,58 | 23,51 | 21,87 | 23,46 | 4,92% | 20.487,00 |
| 24.10.2025 | 22,85 | 22,86 | 22,16 | 22,36 | -1,32% | 2.336,00 |
| 23.10.2025 | 22,39 | 22,96 | 22,30 | 22,66 | -1,56% | 721,00 |
| 22.10.2025 | 22,69 | 23,19 | 22,66 | 23,02 | -0,13% | 222,00 |
| 21.10.2025 | 23,09 | 23,09 | 22,74 | 23,05 | -0,22% | 1.632,00 |
| 20.10.2025 | 23,26 | 23,30 | 22,72 | 23,10 | -0,82% | 2.435,00 |
| 17.10.2025 | 23,25 | 23,42 | 22,66 | 23,29 | -0,47% | 2.191,00 |