41,410€
-1,22%
Echtzeit-Aktienkurs NORDEX SE O.N.
Bid:
Ask:
Aktienkurse zur NORDEX SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 41,74 | 42,16 | 41,06 | 41,22 | -1,67% | 3.005,00 |
| 28.05.2026 | 41,20 | 42,05 | 40,78 | 41,92 | 2,24% | 3.034,00 |
| 27.05.2026 | 42,28 | 42,60 | 40,24 | 41,00 | -3,57% | 14.526,00 |
| 26.05.2026 | 42,69 | 43,20 | 41,86 | 42,52 | -0,44% | 1.158,00 |
| 25.05.2026 | 42,94 | 43,61 | 42,44 | 42,71 | -0,67% | 1.417,00 |
| 22.05.2026 | 44,04 | 44,16 | 42,22 | 43,00 | -2,34% | 1.951,00 |
| 21.05.2026 | 43,00 | 44,34 | 42,55 | 44,03 | 3,26% | 1.703,00 |
| 20.05.2026 | 44,18 | 44,61 | 42,43 | 42,64 | -3,49% | 5.877,00 |
| 19.05.2026 | 47,35 | 47,55 | 43,85 | 44,18 | -6,87% | 2.717,00 |
| 18.05.2026 | 44,98 | 48,07 | 44,52 | 47,44 | 6,18% | 3.244,00 |
| 15.05.2026 | 45,80 | 45,80 | 44,22 | 44,68 | -2,87% | 3.132,00 |
| 14.05.2026 | 45,57 | 46,33 | 45,46 | 46,00 | 2,45% | 896,00 |
| 13.05.2026 | 46,33 | 47,97 | 44,53 | 44,90 | -2,33% | 2.854,00 |
| 12.05.2026 | 46,87 | 47,21 | 45,80 | 45,97 | -0,09% | 1.762,00 |
| 11.05.2026 | 46,54 | 46,93 | 45,96 | 46,01 | -1,39% | 1.088,00 |
| 08.05.2026 | 47,76 | 48,13 | 46,58 | 46,66 | -2,45% | 1.458,00 |
| 07.05.2026 | 48,01 | 48,76 | 47,56 | 47,83 | -0,44% | 4.328,00 |
| 06.05.2026 | 49,44 | 50,80 | 46,79 | 48,04 | -3,79% | 12.881,00 |
| 05.05.2026 | 48,94 | 50,01 | 48,02 | 49,93 | 2,32% | 6.143,00 |
| 04.05.2026 | 48,87 | 50,65 | 48,33 | 48,80 | 1,22% | 165.070,00 |
| 30.04.2026 | 46,40 | 48,96 | 45,67 | 48,21 | 3,74% | 74.054,00 |
| 29.04.2026 | 47,90 | 48,25 | 46,22 | 46,47 | -1,92% | 1.285,00 |
| 28.04.2026 | 47,84 | 49,68 | 47,10 | 47,38 | -1,13% | 109.175,00 |
| 27.04.2026 | 44,69 | 51,43 | 44,67 | 47,92 | 6,58% | 6.425,00 |
| 24.04.2026 | 45,42 | 46,12 | 44,56 | 44,96 | -1,03% | 1.414,00 |
| 23.04.2026 | 44,98 | 45,75 | 44,34 | 45,43 | 0,09% | 5.004,00 |
| 22.04.2026 | 44,72 | 45,68 | 44,25 | 45,39 | 1,66% | 1.003,00 |
| 21.04.2026 | 44,83 | 45,53 | 44,51 | 44,65 | -0,47% | 2.901,00 |
| 20.04.2026 | 45,22 | 46,52 | 44,44 | 44,86 | -1,25% | 1.183,00 |
| 17.04.2026 | 45,73 | 46,59 | 44,65 | 45,43 | 0,87% | 2.043,00 |
| 16.04.2026 | 46,01 | 46,66 | 45,02 | 45,04 | -2,19% | 1.846,00 |
| 15.04.2026 | 44,96 | 46,39 | 44,33 | 46,05 | 2,47% | 1.313,00 |
| 14.04.2026 | 46,01 | 46,18 | 43,57 | 44,94 | -1,38% | 4.612,00 |
| 13.04.2026 | 45,49 | 46,06 | 45,15 | 45,57 | -0,33% | 1.792,00 |
| 10.04.2026 | 45,78 | 45,95 | 44,90 | 45,72 | -0,33% | 1.790,00 |
| 09.04.2026 | 45,52 | 47,21 | 45,14 | 45,87 | 2,05% | 1.130,00 |
| 08.04.2026 | 45,34 | 46,32 | 44,41 | 44,95 | -0,29% | 888,00 |
| 07.04.2026 | 45,02 | 46,05 | 44,47 | 45,08 | -0,16% | 1.240,00 |
| 02.04.2026 | 44,10 | 45,31 | 43,64 | 45,15 | 1,05% | 795,00 |
| 01.04.2026 | 46,02 | 46,23 | 43,74 | 44,68 | -2,36% | 944,00 |
| 31.03.2026 | 43,24 | 46,20 | 43,24 | 45,76 | 4,74% | 2.326,00 |
| 30.03.2026 | 43,22 | 44,03 | 42,57 | 43,69 | 0,99% | 287,00 |
| 27.03.2026 | 44,34 | 44,50 | 42,24 | 43,26 | -2,26% | 613,00 |
| 26.03.2026 | 45,09 | 45,33 | 43,93 | 44,26 | -2,79% | 259,00 |
| 25.03.2026 | 43,68 | 45,66 | 43,45 | 45,53 | 4,98% | 3.862,00 |
| 24.03.2026 | 44,62 | 44,63 | 42,90 | 43,37 | -2,89% | 723,00 |
| 23.03.2026 | 44,41 | 46,55 | 42,74 | 44,66 | -0,45% | 6.977,00 |
| 20.03.2026 | 45,61 | 46,82 | 44,55 | 44,86 | -0,82% | 5.939,00 |
| 19.03.2026 | 44,46 | 45,79 | 44,30 | 45,23 | -1,01% | 4.857,00 |
| 18.03.2026 | 46,17 | 46,88 | 45,29 | 45,69 | -1,10% | 8.319,00 |
| 17.03.2026 | 42,96 | 46,34 | 42,96 | 46,20 | 6,35% | 4.252,00 |
| 16.03.2026 | 43,52 | 43,99 | 42,52 | 43,44 | 0,63% | 2.458,00 |
| 13.03.2026 | 43,71 | 44,82 | 43,08 | 43,17 | -1,26% | 2.266,00 |
| 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 |