11,640€
2,02%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 13,04 | 13,04 | 12,00 | 12,10 | -8,19% | 387.417,00 |
| 05.11.2024 | 13,53 | 13,65 | 12,88 | 13,18 | -3,09% | 117.052,00 |
| 04.11.2024 | 13,32 | 13,72 | 13,22 | 13,60 | 2,26% | 86.572,00 |
| 01.11.2024 | 13,09 | 13,31 | 12,92 | 13,30 | 1,76% | 61.507,00 |
| 31.10.2024 | 13,15 | 13,29 | 12,99 | 13,07 | -1,21% | 54.395,00 |
| 30.10.2024 | 13,50 | 13,57 | 13,12 | 13,23 | -2,72% | 105.530,00 |
| 29.10.2024 | 14,02 | 14,20 | 13,51 | 13,60 | -3,13% | 84.204,00 |
| 28.10.2024 | 13,87 | 14,10 | 13,66 | 14,04 | 1,01% | 70.971,00 |
| 25.10.2024 | 13,76 | 14,00 | 13,64 | 13,90 | 1,53% | 154.164,00 |
| 24.10.2024 | 13,47 | 13,84 | 13,47 | 13,69 | 1,11% | 55.183,00 |
| 23.10.2024 | 13,58 | 13,82 | 13,45 | 13,54 | -0,29% | 64.559,00 |
| 22.10.2024 | 13,38 | 13,71 | 13,28 | 13,58 | 1,34% | 66.089,00 |
| 21.10.2024 | 13,11 | 13,60 | 13,11 | 13,40 | 1,28% | 127.762,00 |
| 18.10.2024 | 13,19 | 13,45 | 13,09 | 13,23 | 0,30% | 71.653,00 |
| 17.10.2024 | 12,88 | 13,24 | 12,88 | 13,19 | 2,01% | 45.620,00 |
| 16.10.2024 | 13,00 | 13,50 | 12,64 | 12,93 | -0,08% | 71.846,00 |
| 15.10.2024 | 12,96 | 13,07 | 12,70 | 12,94 | 0,23% | 130.484,00 |
| 14.10.2024 | 13,30 | 13,38 | 12,87 | 12,91 | -2,86% | 183.444,00 |
| 11.10.2024 | 13,36 | 13,41 | 12,91 | 13,29 | -0,52% | 76.457,00 |
| 10.10.2024 | 13,76 | 13,88 | 13,23 | 13,36 | -2,77% | 91.351,00 |
| 09.10.2024 | 13,35 | 13,74 | 13,19 | 13,74 | 3,70% | 101.402,00 |
| 08.10.2024 | 13,22 | 13,56 | 13,10 | 13,25 | 0,53% | 204.844,00 |
| 07.10.2024 | 13,69 | 13,69 | 13,13 | 13,18 | -2,01% | 111.955,00 |
| 04.10.2024 | 12,89 | 13,46 | 12,89 | 13,45 | 3,54% | 102.109,00 |
| 03.10.2024 | 12,97 | 13,07 | 12,79 | 12,99 | -0,76% | 59.950,00 |
| 02.10.2024 | 13,49 | 13,56 | 12,82 | 13,09 | -3,04% | 251.618,00 |
| 01.10.2024 | 14,04 | 14,04 | 13,46 | 13,50 | -3,78% | 120.068,00 |
| 30.09.2024 | 14,12 | 14,32 | 13,77 | 14,03 | -0,50% | 96.857,00 |
| 27.09.2024 | 14,03 | 14,24 | 14,02 | 14,10 | 0,14% | 77.856,00 |
| 26.09.2024 | 14,33 | 14,75 | 13,94 | 14,08 | -2,15% | 229.808,00 |
| 25.09.2024 | 14,80 | 15,07 | 14,05 | 14,39 | -2,90% | 202.513,00 |
| 24.09.2024 | 15,40 | 15,70 | 14,56 | 14,82 | -3,77% | 232.420,00 |
| 23.09.2024 | 15,24 | 15,48 | 14,90 | 15,40 | 1,99% | 83.914,00 |
| 20.09.2024 | 15,07 | 15,48 | 15,06 | 15,10 | 0,27% | 103.378,00 |
| 19.09.2024 | 15,19 | 15,40 | 15,02 | 15,06 | -0,73% | 123.820,00 |
| 18.09.2024 | 14,93 | 15,25 | 14,85 | 15,17 | 2,64% | 219.939,00 |
| 17.09.2024 | 14,56 | 14,94 | 14,56 | 14,78 | 1,30% | 70.414,00 |
| 16.09.2024 | 14,72 | 14,79 | 14,46 | 14,59 | -1,15% | 48.525,00 |
| 13.09.2024 | 14,32 | 14,92 | 14,22 | 14,76 | 3,51% | 194.849,00 |
| 12.09.2024 | 14,45 | 14,50 | 14,25 | 14,26 | 0,56% | 53.987,00 |
| 11.09.2024 | 13,82 | 14,47 | 13,76 | 14,18 | 2,98% | 105.414,00 |
| 10.09.2024 | 14,08 | 14,17 | 13,68 | 13,77 | -2,20% | 53.679,00 |
| 09.09.2024 | 14,00 | 14,22 | 13,87 | 14,08 | 1,96% | 42.479,00 |
| 06.09.2024 | 14,49 | 14,57 | 13,72 | 13,81 | -4,89% | 112.183,00 |
| 05.09.2024 | 14,42 | 14,73 | 14,33 | 14,52 | 0,76% | 65.643,00 |
| 04.09.2024 | 14,00 | 14,51 | 13,75 | 14,41 | 2,20% | 99.974,00 |
| 03.09.2024 | 14,24 | 14,42 | 13,96 | 14,10 | -1,26% | 53.967,00 |
| 02.09.2024 | 14,37 | 14,49 | 14,14 | 14,28 | -0,42% | 48.448,00 |
| 30.08.2024 | 14,30 | 14,50 | 14,08 | 14,34 | 0,99% | 98.351,00 |
| 29.08.2024 | 14,02 | 14,43 | 13,90 | 14,20 | 1,07% | 130.009,00 |
| 28.08.2024 | 13,85 | 14,14 | 13,81 | 14,05 | 1,74% | 93.879,00 |
| 27.08.2024 | 13,71 | 13,94 | 13,68 | 13,81 | 0,36% | 28.371,00 |
| 26.08.2024 | 13,79 | 13,83 | 13,63 | 13,76 | 0,00% | 35.084,00 |
| 23.08.2024 | 13,69 | 13,94 | 13,61 | 13,76 | 1,10% | 60.899,00 |
| 22.08.2024 | 13,65 | 13,92 | 13,61 | 13,61 | -0,73% | 58.502,00 |
| 21.08.2024 | 13,71 | 13,91 | 13,57 | 13,71 | 0,00% | 28.002,00 |
| 20.08.2024 | 13,92 | 14,13 | 13,62 | 13,71 | -1,30% | 89.380,00 |
| 19.08.2024 | 13,83 | 13,93 | 13,79 | 13,89 | 0,51% | 30.935,00 |
| 16.08.2024 | 13,71 | 13,87 | 13,67 | 13,82 | 1,02% | 40.907,00 |
| 15.08.2024 | 13,86 | 13,92 | 13,46 | 13,68 | -0,87% | 59.706,00 |
| 14.08.2024 | 13,71 | 13,96 | 13,61 | 13,80 | 1,02% | 48.212,00 |
| 13.08.2024 | 13,21 | 13,66 | 13,13 | 13,66 | 4,20% | 50.108,00 |
| 12.08.2024 | 13,54 | 13,66 | 13,05 | 13,11 | -3,10% | 39.963,00 |
| 09.08.2024 | 13,26 | 13,67 | 13,21 | 13,53 | 1,96% | 52.227,00 |
| 08.08.2024 | 13,52 | 13,57 | 13,27 | 13,27 | -1,63% | 46.949,00 |
| 07.08.2024 | 13,59 | 13,90 | 13,29 | 13,49 | 2,66% | 98.586,00 |
| 06.08.2024 | 12,53 | 13,32 | 12,53 | 13,14 | 5,12% | 104.241,00 |