14,715€
1,00%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,73 | 14,91 | 14,70 | 14,73 | 1,06% | 43.184,00 |
| 01.04.2025 | 14,39 | 14,73 | 14,27 | 14,57 | 1,25% | 98.331,00 |
| 31.03.2025 | 14,56 | 14,82 | 14,14 | 14,39 | -2,70% | 182.933,00 |
| 28.03.2025 | 15,39 | 15,52 | 14,74 | 14,79 | -5,13% | 142.359,00 |
| 27.03.2025 | 15,46 | 15,61 | 15,33 | 15,59 | 0,65% | 45.566,00 |
| 26.03.2025 | 15,33 | 15,68 | 15,23 | 15,49 | 1,57% | 98.281,00 |
| 25.03.2025 | 15,42 | 15,50 | 15,21 | 15,25 | -1,10% | 113.288,00 |
| 24.03.2025 | 15,91 | 16,17 | 15,39 | 15,42 | -3,56% | 112.966,00 |
| 21.03.2025 | 16,24 | 16,48 | 15,83 | 15,99 | -1,90% | 108.226,00 |
| 20.03.2025 | 16,98 | 17,14 | 16,06 | 16,30 | -4,85% | 220.213,00 |
| 19.03.2025 | 17,20 | 17,21 | 16,59 | 17,13 | -0,23% | 183.490,00 |
| 18.03.2025 | 17,07 | 17,61 | 16,95 | 17,17 | 1,24% | 352.840,00 |
| 17.03.2025 | 16,46 | 17,10 | 16,29 | 16,96 | 2,85% | 397.928,00 |
| 14.03.2025 | 15,71 | 17,20 | 15,28 | 16,49 | 6,46% | 496.449,00 |
| 13.03.2025 | 15,19 | 15,81 | 15,12 | 15,49 | 1,77% | 99.107,00 |
| 12.03.2025 | 15,79 | 15,90 | 15,20 | 15,22 | -3,18% | 158.982,00 |
| 11.03.2025 | 15,19 | 15,92 | 15,13 | 15,72 | 4,11% | 228.490,00 |
| 10.03.2025 | 15,79 | 16,24 | 14,86 | 15,10 | -5,03% | 356.378,00 |
| 07.03.2025 | 15,92 | 16,28 | 15,04 | 15,90 | 0,00% | 538.652,00 |
| 06.03.2025 | 15,01 | 16,24 | 14,91 | 15,90 | 6,14% | 848.823,00 |
| 05.03.2025 | 13,85 | 15,34 | 13,85 | 14,98 | 8,55% | 798.578,00 |
| 04.03.2025 | 12,86 | 13,87 | 12,76 | 13,80 | 7,39% | 571.168,00 |
| 03.03.2025 | 12,97 | 13,30 | 12,71 | 12,85 | -1,00% | 228.783,00 |
| 28.02.2025 | 12,87 | 13,24 | 12,68 | 12,98 | 1,80% | 314.311,00 |
| 27.02.2025 | 12,99 | 13,48 | 12,40 | 12,75 | -0,55% | 454.446,00 |
| 26.02.2025 | 12,54 | 12,96 | 12,33 | 12,82 | 2,15% | 230.157,00 |
| 25.02.2025 | 11,89 | 12,68 | 11,89 | 12,55 | 5,73% | 253.962,00 |
| 24.02.2025 | 11,77 | 12,19 | 11,63 | 11,87 | 2,77% | 172.172,00 |
| 21.02.2025 | 11,59 | 11,87 | 11,47 | 11,55 | -0,09% | 172.280,00 |
| 20.02.2025 | 11,53 | 11,87 | 11,44 | 11,56 | 0,26% | 288.735,00 |
| 19.02.2025 | 11,51 | 11,68 | 11,16 | 11,53 | 0,17% | 187.561,00 |
| 18.02.2025 | 11,28 | 11,60 | 11,15 | 11,51 | 1,41% | 149.993,00 |
| 17.02.2025 | 11,43 | 11,49 | 11,26 | 11,35 | -1,48% | 160.675,00 |
| 14.02.2025 | 11,51 | 11,63 | 11,39 | 11,52 | 1,05% | 122.156,00 |
| 13.02.2025 | 11,35 | 11,53 | 11,32 | 11,40 | 0,00% | 113.786,00 |
| 12.02.2025 | 11,47 | 11,47 | 11,11 | 11,40 | 0,00% | 64.231,00 |
| 11.02.2025 | 11,43 | 11,56 | 11,35 | 11,40 | -1,21% | 65.997,00 |
| 10.02.2025 | 11,63 | 11,67 | 11,37 | 11,54 | -0,09% | 86.985,00 |
| 07.02.2025 | 11,57 | 11,74 | 11,44 | 11,55 | -0,17% | 117.250,00 |
| 06.02.2025 | 11,48 | 11,74 | 11,39 | 11,57 | 1,14% | 157.788,00 |
| 05.02.2025 | 10,90 | 11,46 | 10,65 | 11,44 | 4,19% | 196.384,00 |
| 04.02.2025 | 11,03 | 11,05 | 10,76 | 10,98 | 0,37% | 88.097,00 |
| 03.02.2025 | 10,93 | 11,02 | 10,70 | 10,94 | -1,35% | 144.466,00 |
| 31.01.2025 | 11,36 | 11,51 | 10,94 | 11,09 | -2,38% | 170.382,00 |
| 30.01.2025 | 11,02 | 11,50 | 10,94 | 11,36 | 3,93% | 183.970,00 |
| 29.01.2025 | 10,94 | 11,24 | 10,79 | 10,93 | -0,64% | 216.700,00 |
| 28.01.2025 | 11,43 | 11,68 | 10,51 | 11,00 | -4,68% | 384.293,00 |
| 27.01.2025 | 11,70 | 11,75 | 11,23 | 11,54 | -2,04% | 154.936,00 |
| 24.01.2025 | 11,70 | 12,01 | 11,67 | 11,78 | 0,77% | 99.377,00 |
| 23.01.2025 | 11,50 | 11,80 | 11,48 | 11,69 | 1,30% | 114.357,00 |
| 22.01.2025 | 12,16 | 12,24 | 11,39 | 11,54 | -5,49% | 312.490,00 |
| 21.01.2025 | 12,15 | 12,31 | 11,90 | 12,21 | -1,53% | 113.752,00 |
| 20.01.2025 | 12,23 | 12,50 | 11,94 | 12,40 | 2,65% | 135.615,00 |
| 17.01.2025 | 12,14 | 12,40 | 12,00 | 12,08 | -0,41% | 130.799,00 |
| 16.01.2025 | 12,41 | 12,76 | 11,96 | 12,13 | -2,80% | 250.576,00 |
| 15.01.2025 | 11,94 | 12,89 | 11,94 | 12,48 | 4,87% | 377.441,00 |
| 14.01.2025 | 11,70 | 12,19 | 11,66 | 11,90 | 2,94% | 160.603,00 |
| 13.01.2025 | 11,34 | 11,71 | 11,28 | 11,56 | 1,67% | 110.941,00 |
| 10.01.2025 | 11,34 | 11,49 | 11,24 | 11,37 | 0,80% | 118.089,00 |
| 09.01.2025 | 11,27 | 11,42 | 11,13 | 11,28 | 0,80% | 134.746,00 |
| 08.01.2025 | 11,80 | 11,92 | 10,91 | 11,19 | -6,12% | 346.571,00 |
| 07.01.2025 | 11,92 | 12,04 | 11,74 | 11,92 | -0,25% | 62.253,00 |
| 06.01.2025 | 11,96 | 12,12 | 11,86 | 11,95 | 0,42% | 66.123,00 |
| 03.01.2025 | 11,70 | 11,97 | 11,68 | 11,90 | 1,71% | 90.106,00 |
| 02.01.2025 | 11,25 | 11,81 | 11,25 | 11,70 | 3,54% | 76.260,00 |
| 30.12.2024 | 11,30 | 11,39 | 11,16 | 11,30 | -0,53% | 67.072,00 |
| 27.12.2024 | 11,59 | 11,71 | 11,23 | 11,36 | -1,82% | 64.084,00 |
| 23.12.2024 | 11,44 | 11,69 | 11,34 | 11,57 | 1,40% | 61.732,00 |
| 20.12.2024 | 11,32 | 11,51 | 11,23 | 11,41 | -0,17% | 40.558,00 |
| 19.12.2024 | 11,27 | 11,43 | 11,09 | 11,43 | 1,96% | 63.864,00 |
| 18.12.2024 | 11,06 | 11,50 | 11,06 | 11,21 | 1,45% | 85.448,00 |
| 17.12.2024 | 11,36 | 11,47 | 11,01 | 11,05 | -2,73% | 150.891,00 |
| 16.12.2024 | 11,42 | 11,54 | 11,20 | 11,36 | -1,65% | 139.532,00 |
| 13.12.2024 | 11,54 | 11,99 | 11,43 | 11,55 | 0,35% | 143.477,00 |
| 12.12.2024 | 11,43 | 11,55 | 11,33 | 11,51 | 1,59% | 76.750,00 |
| 11.12.2024 | 11,31 | 11,40 | 10,93 | 11,33 | 0,18% | 254.489,00 |
| 10.12.2024 | 11,73 | 11,74 | 11,27 | 11,31 | -3,00% | 142.943,00 |
| 09.12.2024 | 11,48 | 11,74 | 11,41 | 11,66 | 2,73% | 106.826,00 |
| 06.12.2024 | 11,36 | 11,57 | 11,26 | 11,35 | -0,09% | 78.896,00 |
| 05.12.2024 | 11,31 | 11,61 | 11,27 | 11,36 | 0,26% | 95.071,00 |
| 04.12.2024 | 11,46 | 11,50 | 11,25 | 11,33 | -0,96% | 130.120,00 |
| 03.12.2024 | 11,81 | 11,85 | 11,27 | 11,44 | -2,97% | 228.019,00 |
| 02.12.2024 | 11,94 | 12,00 | 11,71 | 11,79 | -2,08% | 63.920,00 |
| 29.11.2024 | 12,01 | 12,19 | 11,90 | 12,04 | 0,08% | 46.696,00 |
| 28.11.2024 | 11,81 | 12,10 | 11,70 | 12,03 | 1,86% | 48.068,00 |
| 27.11.2024 | 11,57 | 11,81 | 11,57 | 11,81 | 1,90% | 65.359,00 |
| 26.11.2024 | 11,79 | 11,91 | 11,55 | 11,59 | -2,19% | 35.021,00 |
| 25.11.2024 | 11,34 | 11,89 | 11,28 | 11,85 | 4,87% | 145.345,00 |
| 22.11.2024 | 11,37 | 11,67 | 11,21 | 11,30 | -0,62% | 99.917,00 |
| 21.11.2024 | 11,77 | 11,84 | 11,37 | 11,37 | -3,23% | 52.221,00 |
| 20.11.2024 | 11,92 | 11,92 | 11,62 | 11,75 | 0,17% | 36.340,00 |
| 19.11.2024 | 11,69 | 11,85 | 11,61 | 11,73 | 0,26% | 56.432,00 |
| 18.11.2024 | 11,84 | 11,97 | 11,53 | 11,70 | -1,60% | 44.228,00 |
| 15.11.2024 | 11,43 | 12,23 | 11,26 | 11,89 | 3,48% | 168.435,00 |
| 14.11.2024 | 11,51 | 11,62 | 11,32 | 11,49 | -0,35% | 79.805,00 |
| 13.11.2024 | 11,63 | 11,91 | 11,45 | 11,53 | -1,37% | 116.671,00 |
| 12.11.2024 | 12,21 | 12,37 | 11,52 | 11,69 | -5,19% | 225.668,00 |
| 11.11.2024 | 12,20 | 12,61 | 12,10 | 12,33 | -0,16% | 142.057,00 |
| 08.11.2024 | 12,38 | 12,57 | 12,23 | 12,35 | -0,24% | 115.600,00 |
| 07.11.2024 | 12,38 | 12,69 | 11,63 | 12,38 | 2,31% | 309.106,00 |