40,980€
-1,87%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 41,80 | 42,11 | 40,55 | 41,10 | -1,58% | 498,00 |
| 22.09.2026 | 40,36 | 41,81 | 40,27 | 41,76 | 3,52% | 1.102,00 |
| 21.09.2026 | 39,66 | 40,54 | 39,26 | 40,34 | 2,46% | 355,00 |
| 18.09.2026 | 40,17 | 41,07 | 39,30 | 39,37 | -2,02% | 1.859,00 |
| 17.09.2026 | 38,75 | 40,37 | 38,63 | 40,18 | 4,28% | 448,00 |
| 16.09.2026 | 38,64 | 39,82 | 38,53 | 38,53 | -0,39% | 91,00 |
| 15.09.2026 | 37,78 | 38,79 | 37,14 | 38,68 | 1,84% | 3.085,00 |
| 14.09.2026 | 39,15 | 39,41 | 37,32 | 37,98 | -3,43% | 1.348,00 |
| 11.09.2026 | 39,03 | 40,08 | 39,03 | 39,33 | 1,08% | 1.389,00 |
| 10.09.2026 | 39,69 | 40,27 | 38,91 | 38,91 | -1,67% | 1.295,00 |
| 09.09.2026 | 40,32 | 40,94 | 39,57 | 39,57 | -2,82% | 4,00 |
| 08.09.2026 | 40,60 | 41,80 | 40,45 | 40,72 | 0,49% | 6.904,00 |
| 07.09.2026 | 36,76 | 41,31 | 36,61 | 40,52 | 9,84% | 3.487,00 |
| 04.09.2026 | 36,78 | 37,35 | 36,47 | 36,89 | 0,14% | - |
| 03.09.2026 | 36,47 | 37,12 | 36,21 | 36,84 | 1,10% | 213,00 |
| 02.09.2026 | 36,93 | 36,93 | 35,53 | 36,44 | -1,30% | 2.726,00 |
| 01.09.2026 | 37,67 | 37,78 | 36,49 | 36,92 | -2,22% | 827,00 |
| 31.08.2026 | 38,55 | 38,57 | 37,63 | 37,76 | -2,33% | 1.558,00 |
| 28.08.2026 | 38,97 | 39,43 | 38,33 | 38,66 | -0,28% | 183,00 |
| 27.08.2026 | 38,50 | 39,54 | 38,20 | 38,77 | 0,86% | 828,00 |
| 26.08.2026 | 38,61 | 38,98 | 38,18 | 38,44 | -2,95% | 1.813,00 |
| 25.08.2026 | 38,68 | 39,68 | 38,68 | 39,61 | 2,01% | 480,00 |
| 24.08.2026 | 38,87 | 39,19 | 38,25 | 38,83 | 0,00% | 3.322,00 |
| 21.08.2026 | 38,58 | 39,57 | 38,47 | 38,83 | 0,65% | 4,00 |
| 20.08.2026 | 39,38 | 39,68 | 38,08 | 38,58 | -1,46% | 120,00 |
| 19.08.2026 | 39,51 | 39,82 | 37,97 | 39,15 | -1,01% | 359,00 |
| 18.08.2026 | 40,04 | 40,04 | 39,17 | 39,55 | -1,15% | 237,00 |
| 17.08.2026 | 39,09 | 40,10 | 39,02 | 40,01 | 2,17% | 474,00 |
| 14.08.2026 | 39,68 | 39,68 | 38,32 | 39,16 | 0,10% | 3.588,00 |
| 13.08.2026 | 40,42 | 41,03 | 38,87 | 39,12 | -2,86% | 1.295,00 |
| 12.08.2026 | 38,79 | 41,24 | 38,74 | 40,27 | 4,22% | 1.508,00 |
| 11.08.2026 | 38,62 | 39,22 | 38,44 | 38,64 | -0,26% | 648,00 |
| 10.08.2026 | 39,00 | 39,87 | 38,31 | 38,74 | -0,72% | 2.247,00 |
| 07.08.2026 | 39,66 | 40,04 | 38,89 | 39,02 | -1,89% | 1.241,00 |
| 06.08.2026 | 38,59 | 40,06 | 38,13 | 39,77 | 3,62% | 2.697,00 |
| 05.08.2026 | 40,15 | 40,28 | 37,97 | 38,38 | -4,29% | 4.237,00 |
| 04.08.2026 | 39,73 | 41,29 | 39,73 | 40,10 | 0,65% | 2.063,00 |
| 03.08.2026 | 38,95 | 39,94 | 37,54 | 39,84 | 2,57% | 1.600,00 |
| 31.07.2026 | 39,54 | 40,94 | 38,49 | 38,84 | -1,27% | 3.829,00 |
| 30.07.2026 | 38,56 | 40,16 | 38,10 | 39,34 | 1,58% | 1.894,00 |
| 29.07.2026 | 37,36 | 40,16 | 36,94 | 38,73 | 3,86% | 5.424,00 |
| 28.07.2026 | 39,29 | 39,30 | 36,60 | 37,29 | -4,24% | 2.865,00 |
| 27.07.2026 | 39,90 | 40,64 | 38,21 | 38,94 | -2,48% | 2.108,00 |
| 24.07.2026 | 40,37 | 40,81 | 39,72 | 39,93 | -0,80% | 2.559,00 |
| 23.07.2026 | 41,12 | 41,35 | 39,96 | 40,25 | -2,19% | 1.174,00 |
| 22.07.2026 | 41,68 | 42,04 | 39,63 | 41,15 | -0,89% | 2.256,00 |
| 21.07.2026 | 41,55 | 41,89 | 40,53 | 41,52 | -0,53% | 451,00 |
| 20.07.2026 | 39,74 | 42,16 | 39,56 | 41,74 | 5,40% | 1.669,00 |
| 17.07.2026 | 40,57 | 40,57 | 39,21 | 39,60 | -2,29% | 931,00 |
| 16.07.2026 | 39,99 | 40,67 | 39,71 | 40,53 | 2,09% | 1.438,00 |
| 15.07.2026 | 40,61 | 41,23 | 39,54 | 39,70 | -2,29% | 1.740,00 |
| 14.07.2026 | 39,49 | 41,18 | 39,49 | 40,63 | 2,06% | 1.339,00 |
| 13.07.2026 | 40,61 | 41,40 | 39,81 | 39,81 | -3,04% | 3.368,00 |
| 10.07.2026 | 42,89 | 43,04 | 40,25 | 41,06 | -3,59% | 2.087,00 |
| 09.07.2026 | 41,29 | 43,53 | 41,22 | 42,59 | 4,70% | 4.683,00 |
| 08.07.2026 | 41,76 | 42,35 | 40,68 | 40,68 | -2,14% | 2.792,00 |
| 07.07.2026 | 43,57 | 44,11 | 41,55 | 41,57 | -4,94% | 5.227,00 |
| 06.07.2026 | 45,93 | 48,12 | 42,55 | 43,73 | -4,83% | 14.857,00 |
| 03.07.2026 | 46,64 | 47,57 | 45,59 | 45,95 | -1,73% | 2.897,00 |
| 02.07.2026 | 46,56 | 46,82 | 44,92 | 46,76 | 0,26% | 136,00 |
| 01.07.2026 | 46,38 | 47,59 | 45,94 | 46,64 | 0,82% | 4.236,00 |
| 30.06.2026 | 44,60 | 46,62 | 44,60 | 46,26 | 4,19% | 741,00 |
| 29.06.2026 | 44,00 | 45,03 | 43,78 | 44,40 | 1,14% | 439,00 |
| 26.06.2026 | 43,71 | 44,91 | 42,64 | 43,90 | 0,39% | 768,00 |
| 25.06.2026 | 43,27 | 44,31 | 42,82 | 43,73 | -0,66% | 2.917,00 |
| 24.06.2026 | 45,88 | 46,33 | 43,14 | 44,02 | -3,91% | 2.135,00 |
| 23.06.2026 | 48,89 | 48,97 | 45,04 | 45,81 | -6,22% | 6.986,00 |
| 22.06.2026 | 47,46 | 49,35 | 47,43 | 48,85 | 2,80% | 4.068,00 |
| 19.06.2026 | 45,28 | 47,94 | 45,01 | 47,52 | 5,16% | 2.656,00 |
| 18.06.2026 | 42,90 | 45,35 | 42,83 | 45,19 | 6,23% | 3.636,00 |
| 17.06.2026 | 40,11 | 42,98 | 40,11 | 42,54 | 5,93% | 3.197,00 |
| 16.06.2026 | 40,54 | 41,45 | 40,04 | 40,16 | -0,84% | 3.965,00 |
| 15.06.2026 | 40,22 | 41,22 | 39,91 | 40,50 | 0,35% | 5.563,00 |
| 12.06.2026 | 39,18 | 40,38 | 38,92 | 40,36 | 3,20% | 1.569,00 |
| 11.06.2026 | 37,74 | 39,92 | 37,34 | 39,11 | 3,52% | 563,00 |
| 10.06.2026 | 38,98 | 39,16 | 37,56 | 37,78 | -5,83% | 181.821,00 |
| 09.06.2026 | 40,47 | 40,82 | 39,30 | 40,12 | -1,52% | 6.362,00 |
| 08.06.2026 | 41,03 | 41,90 | 40,38 | 40,74 | 0,27% | 2.296,00 |
| 05.06.2026 | 40,69 | 41,25 | 40,29 | 40,63 | -0,61% | 91,00 |
| 04.06.2026 | 40,87 | 41,65 | 40,17 | 40,88 | -0,10% | 1.869,00 |
| 03.06.2026 | 40,76 | 41,37 | 39,73 | 40,92 | 1,11% | 1.844,00 |
| 02.06.2026 | 42,69 | 42,92 | 40,47 | 40,47 | -4,51% | 2.028,00 |
| 01.06.2026 | 41,42 | 42,82 | 41,12 | 42,38 | 2,81% | 138.033,00 |
| 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 |