32,320€
-0,89%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2025 | 23,51 | 23,67 | 23,13 | 23,40 | -0,43% | 3.298,00 |
| 15.10.2025 | 23,83 | 24,03 | 23,48 | 23,50 | -1,34% | 853,00 |
| 14.10.2025 | 24,17 | 24,57 | 23,68 | 23,82 | -1,53% | 7.051,00 |
| 13.10.2025 | 23,91 | 24,28 | 23,60 | 24,19 | 0,67% | 4.936,00 |
| 10.10.2025 | 23,78 | 24,41 | 23,77 | 24,03 | 0,33% | 2.734,00 |
| 09.10.2025 | 23,71 | 23,98 | 22,68 | 23,95 | 1,78% | 3.785,00 |
| 08.10.2025 | 23,18 | 23,96 | 23,18 | 23,53 | 1,03% | 9.017,00 |
| 07.10.2025 | 22,89 | 23,52 | 22,82 | 23,29 | 1,48% | 9.574,00 |
| 06.10.2025 | 22,68 | 23,16 | 21,98 | 22,95 | 1,73% | 7.645,00 |
| 03.10.2025 | 22,79 | 23,16 | 22,39 | 22,56 | -1,23% | 4.233,00 |
| 02.10.2025 | 22,72 | 22,93 | 22,26 | 22,84 | 0,75% | 5.011,00 |
| 01.10.2025 | 21,67 | 22,74 | 21,56 | 22,67 | 4,18% | 3.558,00 |
| 30.09.2025 | 21,67 | 21,81 | 21,40 | 21,76 | 0,42% | 2.090,00 |
| 29.09.2025 | 21,64 | 22,10 | 21,56 | 21,67 | 0,05% | 2.105,00 |
| 26.09.2025 | 21,75 | 22,01 | 21,37 | 21,66 | -1,05% | 4.489,00 |
| 25.09.2025 | 21,42 | 22,17 | 21,39 | 21,89 | 2,87% | 4.059,00 |
| 24.09.2025 | 20,94 | 21,43 | 20,93 | 21,28 | 0,47% | 1.094,00 |
| 23.09.2025 | 21,01 | 21,68 | 20,98 | 21,18 | 1,88% | 6.058,00 |
| 22.09.2025 | 21,13 | 21,13 | 20,58 | 20,79 | -1,47% | 787,00 |
| 19.09.2025 | 20,82 | 21,29 | 20,74 | 21,10 | 1,39% | 219,00 |
| 18.09.2025 | 20,83 | 21,28 | 20,64 | 20,81 | 0,53% | 2.913,00 |
| 17.09.2025 | 20,07 | 21,10 | 20,01 | 20,70 | 3,60% | 3.942,00 |
| 16.09.2025 | 20,19 | 20,43 | 19,85 | 19,98 | -1,33% | 100,00 |
| 15.09.2025 | 19,41 | 20,33 | 19,31 | 20,25 | 4,92% | 2.458,00 |
| 12.09.2025 | 20,29 | 20,52 | 19,12 | 19,30 | -5,58% | 8.434,00 |
| 11.09.2025 | 21,28 | 21,33 | 20,27 | 20,44 | -2,39% | 5.158,00 |
| 10.09.2025 | 20,91 | 20,95 | 20,91 | 20,94 | -0,81% | 85,00 |
| 09.09.2025 | 21,24 | 21,42 | 20,96 | 21,11 | -0,61% | 1.282,00 |
| 08.09.2025 | 21,48 | 21,76 | 21,20 | 21,24 | -1,12% | 1.240,00 |
| 05.09.2025 | 20,99 | 21,67 | 20,99 | 21,48 | 2,29% | 3.532,00 |
| 04.09.2025 | 20,59 | 21,33 | 20,58 | 21,00 | 1,94% | 2.343,00 |
| 03.09.2025 | 20,33 | 20,78 | 20,20 | 20,60 | 1,28% | 1.518,00 |
| 02.09.2025 | 20,82 | 20,99 | 20,16 | 20,34 | -2,59% | 2.901,00 |
| 01.09.2025 | 20,77 | 21,07 | 20,56 | 20,88 | 0,43% | 2.888,00 |
| 29.08.2025 | 21,40 | 21,56 | 20,58 | 20,79 | -2,81% | 20.141,00 |
| 28.08.2025 | 21,24 | 21,55 | 20,96 | 21,39 | 0,66% | 2.895,00 |
| 27.08.2025 | 21,57 | 21,63 | 21,08 | 21,25 | -1,44% | 2.292,00 |
| 26.08.2025 | 21,57 | 21,62 | 21,19 | 21,56 | -0,09% | 3.034,00 |
| 25.08.2025 | 21,99 | 22,00 | 21,30 | 21,58 | -1,91% | 3.749,00 |
| 22.08.2025 | 21,58 | 22,15 | 21,39 | 22,00 | 1,90% | 911,00 |
| 21.08.2025 | 21,39 | 21,66 | 21,33 | 21,59 | 0,94% | 2.476,00 |
| 20.08.2025 | 21,38 | 21,82 | 21,18 | 21,39 | -0,14% | 4.084,00 |
| 19.08.2025 | 22,09 | 22,12 | 21,39 | 21,42 | -3,03% | 5.436,00 |
| 18.08.2025 | 21,70 | 22,48 | 21,52 | 22,09 | 1,89% | 9.121,00 |