20,770€
-3,31%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE 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 |