11,615€
0,69%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,54 | 11,89 | 11,49 | 11,63 | 0,78% | 3.807,00 |
| 20.02.2025 | 11,47 | 11,89 | 11,44 | 11,54 | 0,61% | 4.040,00 |
| 19.02.2025 | 11,44 | 11,68 | 11,16 | 11,47 | 0,13% | 12.338,00 |
| 18.02.2025 | 11,40 | 11,60 | 11,16 | 11,45 | 0,75% | 8.800,00 |
| 17.02.2025 | 11,49 | 11,52 | 11,26 | 11,37 | -1,26% | 4.956,00 |
| 14.02.2025 | 11,47 | 11,63 | 11,41 | 11,51 | 0,35% | 10.383,00 |
| 13.02.2025 | 11,36 | 11,55 | 11,32 | 11,47 | 1,01% | 7.645,00 |
| 12.02.2025 | 11,42 | 11,48 | 11,09 | 11,36 | -0,53% | 3.536,00 |
| 11.02.2025 | 11,53 | 11,53 | 11,36 | 11,42 | -0,87% | 6.165,00 |
| 10.02.2025 | 11,59 | 11,68 | 11,37 | 11,52 | -0,60% | 2.674,00 |
| 07.02.2025 | 11,52 | 11,76 | 11,44 | 11,59 | 0,61% | 4.165,00 |
| 06.02.2025 | 11,43 | 11,74 | 11,37 | 11,52 | 0,79% | 8.735,00 |
| 05.02.2025 | 10,95 | 11,48 | 10,65 | 11,43 | 4,39% | 14.559,00 |
| 04.02.2025 | 10,93 | 11,09 | 10,77 | 10,95 | 0,37% | 10.588,00 |
| 03.02.2025 | 10,74 | 11,02 | 10,71 | 10,91 | -1,93% | 26.601,00 |
| 31.01.2025 | 11,33 | 11,49 | 10,93 | 11,12 | -1,85% | 7.876,00 |
| 30.01.2025 | 10,99 | 11,51 | 10,97 | 11,33 | 3,23% | 13.642,00 |
| 29.01.2025 | 10,98 | 11,25 | 10,80 | 10,98 | 0,41% | 13.492,00 |
| 28.01.2025 | 11,48 | 11,70 | 10,49 | 10,93 | -4,92% | 30.926,00 |
| 27.01.2025 | 11,72 | 11,72 | 11,22 | 11,50 | -1,92% | 5.597,00 |
| 24.01.2025 | 11,69 | 12,03 | 11,67 | 11,72 | 0,26% | 3.156,00 |
| 23.01.2025 | 11,49 | 11,81 | 11,48 | 11,69 | 1,43% | 5.228,00 |
| 22.01.2025 | 12,22 | 12,26 | 11,38 | 11,53 | -5,65% | 25.245,00 |
| 21.01.2025 | 12,33 | 12,33 | 11,91 | 12,22 | -0,93% | 14.007,00 |
| 20.01.2025 | 12,11 | 12,43 | 11,94 | 12,33 | 1,86% | 10.997,00 |
| 17.01.2025 | 12,10 | 12,41 | 12,01 | 12,11 | 0,08% | 8.589,00 |
| 16.01.2025 | 12,54 | 12,69 | 11,96 | 12,10 | -3,16% | 10.509,00 |
| 15.01.2025 | 11,86 | 12,92 | 11,86 | 12,49 | 5,31% | 16.499,00 |
| 14.01.2025 | 11,67 | 12,16 | 11,67 | 11,86 | 1,67% | 5.308,00 |
| 13.01.2025 | 11,33 | 11,72 | 11,27 | 11,67 | 2,96% | 10.383,00 |
| 10.01.2025 | 11,30 | 11,51 | 11,25 | 11,33 | 0,27% | 11.176,00 |
| 09.01.2025 | 11,23 | 11,48 | 11,18 | 11,30 | 1,21% | 12.678,00 |
| 08.01.2025 | 11,87 | 11,87 | 10,91 | 11,17 | -5,94% | 19.417,00 |
| 07.01.2025 | 11,91 | 12,05 | 11,73 | 11,87 | -0,29% | 10.097,00 |
| 06.01.2025 | 11,90 | 12,12 | 11,87 | 11,91 | 0,08% | 2.095,00 |
| 03.01.2025 | 11,74 | 11,98 | 11,66 | 11,90 | 1,45% | 2.813,00 |
| 02.01.2025 | 11,33 | 11,78 | 11,28 | 11,73 | 3,49% | 8.125,00 |
| 30.12.2024 | 11,39 | 11,39 | 11,16 | 11,33 | 0,04% | 3.654,00 |
| 27.12.2024 | 11,64 | 11,75 | 11,23 | 11,33 | -2,71% | 6.400,00 |
| 23.12.2024 | 11,45 | 11,69 | 11,38 | 11,64 | 1,84% | 4.205,00 |
| 20.12.2024 | 11,37 | 11,54 | 11,23 | 11,43 | 0,57% | 3.749,00 |
| 19.12.2024 | 11,27 | 11,43 | 11,07 | 11,37 | 0,84% | 6.264,00 |
| 18.12.2024 | 11,08 | 11,47 | 11,08 | 11,27 | 1,62% | 8.611,00 |
| 17.12.2024 | 11,42 | 11,45 | 11,01 | 11,09 | -2,85% | 12.856,00 |
| 16.12.2024 | 11,54 | 11,56 | 11,19 | 11,42 | -1,08% | 14.334,00 |
| 13.12.2024 | 11,48 | 11,99 | 11,45 | 11,54 | 0,57% | 4.516,00 |
| 12.12.2024 | 11,34 | 11,57 | 11,32 | 11,48 | 1,15% | 4.831,00 |
| 11.12.2024 | 11,34 | 11,40 | 10,94 | 11,35 | 0,04% | 11.386,00 |
| 10.12.2024 | 11,76 | 11,80 | 11,26 | 11,34 | -3,49% | 7.791,00 |
| 09.12.2024 | 11,42 | 11,76 | 11,41 | 11,75 | 2,98% | 4.165,00 |
| 06.12.2024 | 11,41 | 11,57 | 11,26 | 11,41 | 0,04% | 3.665,00 |
| 05.12.2024 | 11,31 | 11,62 | 11,29 | 11,41 | 0,84% | 1.955,00 |
| 04.12.2024 | 11,48 | 11,50 | 11,24 | 11,31 | -1,39% | 8.298,00 |
| 03.12.2024 | 11,78 | 11,86 | 11,27 | 11,47 | -2,63% | 10.185,00 |
| 02.12.2024 | 11,93 | 12,01 | 11,70 | 11,78 | -1,59% | 7.628,00 |
| 29.11.2024 | 11,99 | 12,12 | 11,88 | 11,97 | -0,17% | 1.327,00 |
| 28.11.2024 | 11,73 | 12,11 | 11,73 | 11,99 | 2,22% | 25,00 |
| 27.11.2024 | 11,64 | 11,75 | 11,56 | 11,73 | 0,77% | 964,00 |
| 26.11.2024 | 11,81 | 11,86 | 11,56 | 11,64 | -1,44% | 1.361,00 |
| 25.11.2024 | 11,34 | 11,86 | 11,32 | 11,81 | 4,10% | 9.260,00 |
| 22.11.2024 | 11,45 | 11,68 | 11,21 | 11,35 | -0,92% | 6.300,00 |
| 21.11.2024 | 11,83 | 11,84 | 11,38 | 11,45 | -3,17% | 7.324,00 |
| 20.11.2024 | 11,80 | 11,87 | 11,61 | 11,83 | 0,38% | 1.205,00 |
| 19.11.2024 | 11,74 | 11,85 | 11,54 | 11,78 | 0,34% | 12.545,00 |
| 18.11.2024 | 11,80 | 12,01 | 11,52 | 11,74 | -0,51% | 3.450,00 |
| 15.11.2024 | 11,44 | 12,22 | 11,37 | 11,80 | 3,15% | 9.946,00 |
| 14.11.2024 | 11,58 | 11,62 | 11,40 | 11,44 | -1,21% | 2.153,00 |
| 13.11.2024 | 11,77 | 11,92 | 11,44 | 11,58 | -1,49% | 4.069,00 |
| 12.11.2024 | 12,27 | 12,36 | 11,54 | 11,76 | -4,24% | 14.423,00 |
| 11.11.2024 | 12,31 | 12,61 | 12,21 | 12,28 | -0,28% | 2.171,00 |
| 08.11.2024 | 12,32 | 12,58 | 12,21 | 12,31 | -0,04% | 20.384,00 |
| 07.11.2024 | 12,13 | 12,69 | 11,62 | 12,32 | 1,36% | 22.779,00 |
| 06.11.2024 | 13,03 | 13,13 | 12,02 | 12,15 | -7,60% | 30.660,00 |
| 05.11.2024 | 13,63 | 13,66 | 12,86 | 13,15 | -3,56% | 6.244,00 |
| 04.11.2024 | 13,22 | 13,73 | 13,20 | 13,64 | 3,14% | 3.814,00 |
| 01.11.2024 | 13,08 | 13,32 | 12,93 | 13,22 | 1,11% | 10.668,00 |
| 31.10.2024 | 13,14 | 13,29 | 12,99 | 13,08 | -0,49% | 4.681,00 |
| 30.10.2024 | 13,61 | 13,61 | 13,11 | 13,14 | -3,35% | 12.514,00 |
| 29.10.2024 | 13,96 | 14,20 | 13,52 | 13,60 | -2,68% | 9.214,00 |
| 28.10.2024 | 13,90 | 14,04 | 13,66 | 13,97 | 0,54% | 5.594,00 |
| 25.10.2024 | 13,74 | 14,01 | 13,69 | 13,90 | 1,05% | 15.833,00 |
| 24.10.2024 | 13,52 | 13,85 | 13,52 | 13,75 | 1,66% | 2.051,00 |
| 23.10.2024 | 13,64 | 13,83 | 13,46 | 13,53 | -0,77% | 1.120,00 |
| 22.10.2024 | 13,41 | 13,67 | 13,23 | 13,63 | 1,49% | 5.874,00 |
| 21.10.2024 | 13,17 | 13,63 | 13,15 | 13,43 | 1,97% | 18.483,00 |
| 18.10.2024 | 13,14 | 13,47 | 13,12 | 13,17 | 0,15% | 2.557,00 |
| 17.10.2024 | 12,93 | 13,19 | 12,91 | 13,15 | 1,54% | 153,00 |
| 16.10.2024 | 12,92 | 13,48 | 12,64 | 12,95 | 0,23% | 661,00 |
| 15.10.2024 | 13,00 | 13,05 | 12,69 | 12,92 | -0,62% | 4.720,00 |
| 14.10.2024 | 13,28 | 13,40 | 12,88 | 13,00 | -2,03% | 19.547,00 |
| 11.10.2024 | 13,34 | 13,42 | 12,93 | 13,27 | -0,52% | 7.439,00 |
| 10.10.2024 | 13,77 | 13,80 | 13,23 | 13,34 | -3,12% | 9.122,00 |
| 09.10.2024 | 13,22 | 13,77 | 13,17 | 13,77 | 4,20% | 24.346,00 |
| 08.10.2024 | 13,20 | 13,57 | 13,13 | 13,22 | 0,04% | 4.924,00 |
| 07.10.2024 | 13,50 | 13,79 | 13,13 | 13,21 | -1,93% | 2.865,00 |
| 04.10.2024 | 12,97 | 13,50 | 12,87 | 13,47 | 3,98% | 6.465,00 |
| 03.10.2024 | 13,06 | 13,06 | 12,77 | 12,96 | -0,84% | 3.729,00 |
| 02.10.2024 | 13,57 | 13,58 | 12,84 | 13,07 | -3,47% | 13.873,00 |
| 01.10.2024 | 14,00 | 14,03 | 13,47 | 13,54 | -3,36% | 14.468,00 |
| 30.09.2024 | 14,14 | 14,33 | 13,77 | 14,01 | -0,85% | 10.180,00 |