42,380€
4,18%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 41,29 | 43,28 | 41,22 | 42,39 | 4,20% | 621,00 |
| 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 |
| 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 |