11,345€
-0,92%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 14,06 | 14,23 | 14,03 | 14,13 | 0,57% | 12.487,00 |
| 26.09.2024 | 14,36 | 14,66 | 13,94 | 14,05 | -2,26% | 19.358,00 |
| 25.09.2024 | 14,88 | 15,07 | 14,03 | 14,37 | -3,43% | 7.177,00 |
| 24.09.2024 | 15,29 | 15,71 | 14,69 | 14,88 | -2,55% | 11.216,00 |
| 23.09.2024 | 15,10 | 15,49 | 14,91 | 15,27 | 1,26% | 5.662,00 |
| 20.09.2024 | 15,13 | 15,48 | 14,99 | 15,08 | -0,30% | 2.826,00 |
| 19.09.2024 | 15,12 | 15,44 | 15,02 | 15,13 | 0,03% | 4.871,00 |
| 18.09.2024 | 14,86 | 15,26 | 14,85 | 15,12 | 1,75% | 10.114,00 |
| 17.09.2024 | 14,61 | 14,94 | 14,56 | 14,86 | 1,78% | 1.340,00 |
| 16.09.2024 | 14,77 | 14,82 | 14,46 | 14,60 | -1,12% | 2.544,00 |
| 13.09.2024 | 14,28 | 14,93 | 14,23 | 14,77 | 3,40% | 3.121,00 |
| 12.09.2024 | 14,20 | 14,58 | 14,20 | 14,28 | 0,49% | 26.969,00 |
| 11.09.2024 | 13,84 | 14,48 | 13,80 | 14,21 | 2,75% | 4.701,00 |
| 10.09.2024 | 14,05 | 14,15 | 13,68 | 13,83 | -1,88% | 3.995,00 |
| 09.09.2024 | 13,94 | 14,22 | 13,92 | 14,10 | 1,70% | 17.223,00 |
| 06.09.2024 | 14,56 | 14,58 | 13,71 | 13,86 | -4,77% | 7.238,00 |
| 05.09.2024 | 14,47 | 14,76 | 14,30 | 14,56 | 0,55% | 19.608,00 |
| 04.09.2024 | 14,09 | 14,54 | 13,80 | 14,48 | 2,77% | 1.985,00 |
| 03.09.2024 | 14,25 | 14,44 | 13,95 | 14,09 | -1,16% | 4.046,00 |
| 02.09.2024 | 14,36 | 14,43 | 14,12 | 14,25 | -0,84% | 1.346,00 |
| 30.08.2024 | 14,26 | 14,53 | 14,07 | 14,37 | 0,77% | 3.823,00 |
| 29.08.2024 | 14,01 | 14,43 | 13,89 | 14,26 | 1,86% | 3.886,00 |
| 28.08.2024 | 13,87 | 14,13 | 13,82 | 14,00 | 0,97% | 14.941,00 |
| 27.08.2024 | 13,72 | 13,95 | 13,68 | 13,87 | 1,17% | 494,00 |
| 26.08.2024 | 13,85 | 13,88 | 13,67 | 13,71 | -0,94% | 6.555,00 |
| 23.08.2024 | 13,63 | 13,95 | 13,63 | 13,84 | 1,50% | 1.587,00 |
| 22.08.2024 | 13,74 | 13,92 | 13,62 | 13,63 | -0,80% | 610,00 |
| 21.08.2024 | 13,69 | 13,90 | 13,57 | 13,74 | 0,40% | 4.299,00 |
| 20.08.2024 | 13,86 | 14,13 | 13,64 | 13,69 | -1,19% | 4.998,00 |
| 19.08.2024 | 13,82 | 13,94 | 13,80 | 13,85 | 0,25% | 1.404,00 |
| 16.08.2024 | 13,72 | 13,90 | 13,68 | 13,82 | 0,69% | 2.265,00 |
| 15.08.2024 | 13,86 | 13,94 | 13,43 | 13,72 | -1,01% | 3.246,00 |
| 14.08.2024 | 13,70 | 13,98 | 13,62 | 13,86 | 1,17% | 5.118,00 |
| 13.08.2024 | 13,19 | 13,70 | 13,17 | 13,70 | 4,06% | 5.508,00 |
| 12.08.2024 | 13,52 | 13,67 | 13,03 | 13,17 | -2,41% | 8.638,00 |
| 09.08.2024 | 13,32 | 13,67 | 13,20 | 13,49 | 1,12% | 1.550,00 |
| 08.08.2024 | 13,42 | 13,57 | 13,27 | 13,34 | -0,30% | 2.400,00 |
| 07.08.2024 | 13,19 | 13,94 | 13,19 | 13,38 | 1,83% | 10.905,00 |
| 06.08.2024 | 12,52 | 13,25 | 12,52 | 13,14 | 4,74% | 4.845,00 |
| 05.08.2024 | 12,86 | 12,86 | 11,76 | 12,55 | -2,30% | 13.081,00 |
| 02.08.2024 | 13,37 | 13,42 | 12,72 | 12,84 | -4,61% | 10.430,00 |
| 01.08.2024 | 14,03 | 14,21 | 13,40 | 13,46 | -3,99% | 7.299,00 |
| 31.07.2024 | 14,00 | 14,21 | 13,97 | 14,02 | 0,29% | 2.798,00 |
| 30.07.2024 | 13,98 | 14,17 | 13,93 | 13,98 | 0,00% | 1.525,00 |
| 29.07.2024 | 14,07 | 14,28 | 13,86 | 13,98 | -0,60% | 8.678,00 |
| 26.07.2024 | 13,62 | 14,29 | 13,61 | 14,07 | 3,27% | 9.221,00 |
| 25.07.2024 | 13,38 | 13,92 | 13,36 | 13,62 | 1,68% | 13.808,00 |
| 24.07.2024 | 13,42 | 13,78 | 13,31 | 13,40 | -0,26% | 1.317,00 |
| 23.07.2024 | 13,64 | 13,67 | 13,22 | 13,43 | -1,54% | 960,00 |
| 22.07.2024 | 13,31 | 13,75 | 13,31 | 13,64 | 2,48% | 3.301,00 |
| 19.07.2024 | 12,75 | 13,45 | 12,67 | 13,31 | 4,23% | 6.157,00 |
| 18.07.2024 | 12,68 | 12,97 | 12,67 | 12,77 | 0,79% | 135,00 |
| 17.07.2024 | 13,12 | 13,14 | 12,62 | 12,67 | -3,43% | 12.493,00 |
| 16.07.2024 | 12,94 | 13,28 | 12,79 | 13,12 | 1,43% | 3.223,00 |
| 15.07.2024 | 13,53 | 13,53 | 12,52 | 12,94 | -4,40% | 18.407,00 |
| 12.07.2024 | 13,36 | 13,65 | 13,30 | 13,53 | 1,46% | 3.277,00 |
| 11.07.2024 | 13,03 | 13,49 | 13,01 | 13,34 | 2,34% | 4.344,00 |
| 10.07.2024 | 12,71 | 13,03 | 12,69 | 13,03 | 2,52% | 3.530,00 |
| 09.07.2024 | 12,99 | 13,12 | 12,62 | 12,71 | -2,16% | 11.173,00 |
| 08.07.2024 | 13,03 | 13,24 | 12,89 | 12,99 | -0,31% | 6.724,00 |