NORDEX SE O.N.
[WKN: A0D655 | ISIN: DE000A0D6554]
Aktienkurse
20,770€ -3,31%
Echtzeit-Aktienkurs NORDEX SE O.N.
Bid: Ask:

Aktienkurse zur NORDEX SE O.N. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.08.2025 21,38 21,58 20,56 20,84 -2,98% 81.398,00
28.08.2025 21,32 21,60 20,92 21,48 0,85% 71.757,00
27.08.2025 21,58 21,60 21,06 21,30 -1,48% 48.574,00
26.08.2025 21,48 21,62 21,16 21,62 0,37% 91.059,00
25.08.2025 21,92 21,92 21,40 21,54 -2,00% 96.714,00
22.08.2025 21,60 22,10 21,40 21,98 1,95% 50.929,00
21.08.2025 21,40 21,68 21,32 21,56 0,94% 23.462,00
20.08.2025 21,36 21,80 21,28 21,36 0,09% 28.848,00
19.08.2025 22,12 22,16 21,34 21,34 -3,70% 63.684,00
18.08.2025 21,56 22,50 21,52 22,16 2,78% 89.666,00
15.08.2025 21,56 21,88 21,22 21,56 0,09% 76.018,00
14.08.2025 22,40 22,58 21,34 21,54 -4,35% 189.015,00
13.08.2025 23,26 23,36 22,24 22,52 -3,10% 143.322,00
12.08.2025 22,92 23,28 22,90 23,24 1,84% 86.453,00
11.08.2025 23,02 23,20 22,26 22,82 -1,21% 136.403,00
08.08.2025 22,68 23,44 22,50 23,10 1,94% 189.037,00
07.08.2025 22,50 22,76 22,30 22,66 0,89% 76.018,00
06.08.2025 22,16 22,64 22,10 22,46 0,99% 125.930,00
05.08.2025 22,20 22,46 21,60 22,24 0,36% 141.895,00
04.08.2025 21,70 22,32 21,62 22,16 2,50% 186.732,00
01.08.2025 21,48 21,78 21,14 21,62 0,75% 141.207,00
31.07.2025 21,06 21,70 20,98 21,46 2,09% 166.397,00
30.07.2025 21,04 21,36 20,66 21,02 0,57% 130.455,00
29.07.2025 20,24 21,36 20,24 20,90 3,06% 223.115,00
28.07.2025 20,70 21,96 19,80 20,28 -0,20% 505.829,00
25.07.2025 20,48 20,70 20,30 20,32 -0,49% 185.438,00
24.07.2025 19,99 20,48 19,70 20,42 2,41% 140.151,00
23.07.2025 19,86 20,08 19,65 19,94 1,01% 93.926,00
22.07.2025 19,74 19,89 19,31 19,74 -0,20% 92.033,00
21.07.2025 19,90 20,28 19,74 19,78 -1,10% 192.453,00
18.07.2025 19,28 20,18 19,18 20,00 4,38% 390.113,00
17.07.2025 19,21 19,30 19,11 19,16 -0,16% 71.812,00
16.07.2025 19,24 19,31 19,05 19,19 -0,57% 36.290,00
15.07.2025 18,99 19,43 18,89 19,30 1,47% 134.232,00
14.07.2025 18,88 19,14 18,30 19,02 0,16% 123.710,00
11.07.2025 19,47 19,48 18,84 18,99 -1,96% 111.305,00
10.07.2025 18,75 19,75 18,75 19,37 3,58% 483.732,00
09.07.2025 18,04 18,74 17,98 18,70 3,43% 201.355,00
08.07.2025 18,14 18,28 17,95 18,08 -0,22% 88.697,00
07.07.2025 18,11 18,34 17,72 18,12 -0,28% 126.399,00
04.07.2025 18,32 18,44 18,02 18,17 -1,20% 87.849,00
03.07.2025 17,20 18,44 17,16 18,39 7,23% 392.281,00
02.07.2025 16,86 17,35 16,86 17,15 1,72% 108.503,00
01.07.2025 16,81 17,18 16,65 16,86 0,06% 126.320,00
30.06.2025 17,50 17,59 16,66 16,85 -4,15% 244.638,00
27.06.2025 17,45 17,63 17,35 17,58 0,11% 37.349,00
26.06.2025 17,53 17,56 17,06 17,56 0,52% 46.631,00
25.06.2025 17,06 17,54 17,06 17,47 1,63% 89.776,00
24.06.2025 16,72 17,19 16,70 17,19 4,50% 67.167,00
23.06.2025 16,43 16,70 16,36 16,45 -0,54% 70.247,00
20.06.2025 16,60 16,87 16,54 16,54 0,30% 33.987,00
19.06.2025 16,72 16,85 16,43 16,49 -2,14% 71.838,00
18.06.2025 17,31 17,36 16,72 16,85 -2,60% 108.900,00
17.06.2025 17,63 17,91 17,29 17,30 -2,20% 102.858,00
16.06.2025 17,16 17,90 17,16 17,69 3,03% 52.628,00
13.06.2025 17,36 17,49 17,10 17,17 -1,94% 64.656,00
12.06.2025 17,36 17,74 17,36 17,51 0,29% 43.280,00
11.06.2025 17,30 17,81 17,27 17,46 1,10% 57.342,00
10.06.2025 17,65 17,74 17,27 17,27 -2,15% 88.223,00
09.06.2025 18,01 18,04 17,58 17,65 -2,49% 37.797,00
06.06.2025 18,34 18,52 17,98 18,10 -1,15% 80.562,00
05.06.2025 18,12 18,37 18,11 18,31 0,99% 75.815,00
04.06.2025 17,78 18,46 17,78 18,13 2,78% 205.762,00
03.06.2025 17,97 17,97 17,35 17,64 -1,45% 83.538,00
02.06.2025 17,70 18,33 17,70 17,90 0,39% 98.485,00
30.05.2025 18,06 18,31 17,66 17,83 -1,71% 90.453,00
29.05.2025 17,98 18,32 17,95 18,14 1,91% 149.334,00
28.05.2025 17,47 17,97 17,25 17,80 2,42% 179.985,00
27.05.2025 17,54 17,66 17,35 17,38 -0,52% 68.247,00
26.05.2025 17,55 17,60 17,46 17,47 0,75% 53.943,00
23.05.2025 17,27 17,48 16,77 17,34 0,00% 97.334,00
22.05.2025 17,26 17,39 16,96 17,34 1,40% 38.758,00
21.05.2025 17,80 17,81 16,90 17,10 -3,61% 210.499,00
20.05.2025 17,31 17,95 17,31 17,74 2,60% 161.451,00
19.05.2025 17,50 17,59 17,09 17,29 -1,59% 71.052,00
16.05.2025 17,54 17,70 17,36 17,57 0,29% 48.619,00
15.05.2025 17,29 17,79 17,10 17,52 0,52% 68.975,00
14.05.2025 18,16 18,25 17,43 17,43 -2,95% 105.183,00
13.05.2025 17,29 18,30 17,29 17,96 3,22% 212.187,00
12.05.2025 17,45 17,60 17,17 17,40 0,52% 133.653,00
09.05.2025 17,09 17,50 17,04 17,31 1,23% 192.157,00
08.05.2025 16,80 17,23 16,64 17,10 2,40% 115.794,00
07.05.2025 16,47 16,90 16,36 16,70 1,03% 83.527,00
06.05.2025 16,56 17,00 16,14 16,53 -0,18% 136.403,00
05.05.2025 16,41 16,68 16,32 16,56 0,06% 74.168,00
02.05.2025 16,67 17,12 16,33 16,55 -0,06% 164.495,00
30.04.2025 16,62 16,85 16,16 16,56 -1,31% 119.930,00
29.04.2025 16,39 16,88 16,39 16,78 1,82% 137.178,00
28.04.2025 16,03 16,53 15,70 16,48 3,65% 194.436,00
25.04.2025 15,58 16,36 15,42 15,90 0,32% 288.434,00
24.04.2025 15,93 16,02 15,62 15,85 -0,13% 87.934,00
23.04.2025 16,00 16,15 15,72 15,87 0,13% 81.784,00
22.04.2025 15,98 16,05 15,45 15,85 -1,43% 68.156,00
17.04.2025 15,42 16,10 15,39 16,08 5,37% 121.339,00
16.04.2025 15,51 15,62 15,20 15,26 -0,91% 66.856,00
15.04.2025 15,49 15,50 15,24 15,40 -0,58% 49.584,00
14.04.2025 15,33 15,49 15,16 15,49 1,51% 48.199,00
11.04.2025 15,31 15,70 14,91 15,26 -0,20% 73.426,00
10.04.2025 15,80 16,08 15,01 15,29 -0,71% 189.406,00
09.04.2025 14,12 15,70 13,98 15,40 7,69% 122.682,00