39,000€
-1,86%
Echtzeit-Aktienkurs NORDEX SE O.N.
Bid:
Ask:
Aktienkurse zur NORDEX SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 39,90 | 40,04 | 38,82 | 38,94 | -2,01% | 40.802,00 |
| 06.08.2026 | 38,48 | 40,08 | 38,18 | 39,74 | 2,85% | 91.395,00 |
| 05.08.2026 | 39,94 | 40,34 | 37,96 | 38,64 | -3,45% | 107.823,00 |
| 04.08.2026 | 39,88 | 41,28 | 39,52 | 40,02 | 0,55% | 72.686,00 |
| 03.08.2026 | 38,84 | 39,98 | 37,56 | 39,80 | 2,16% | 126.906,00 |
| 31.07.2026 | 39,34 | 40,92 | 38,42 | 38,96 | -1,37% | 53.816,00 |
| 30.07.2026 | 38,52 | 40,16 | 38,14 | 39,50 | 2,23% | 43.736,00 |
| 29.07.2026 | 39,00 | 40,10 | 37,84 | 38,64 | 3,15% | 145.871,00 |
| 28.07.2026 | 38,76 | 38,76 | 36,62 | 37,46 | -4,44% | 111.681,00 |
| 27.07.2026 | 40,38 | 40,58 | 38,26 | 39,20 | -1,95% | 62.532,00 |
| 24.07.2026 | 40,16 | 40,78 | 39,72 | 39,98 | -0,89% | 14.337,00 |
| 23.07.2026 | 41,28 | 41,34 | 40,00 | 40,34 | -2,04% | 17.306,00 |
| 22.07.2026 | 41,98 | 41,98 | 39,70 | 41,18 | -1,58% | 50.550,00 |
| 21.07.2026 | 41,12 | 41,88 | 40,60 | 41,84 | 0,38% | 35.696,00 |
| 20.07.2026 | 39,56 | 42,12 | 39,56 | 41,68 | 5,41% | 49.951,00 |
| 17.07.2026 | 40,38 | 40,46 | 39,24 | 39,54 | -2,08% | 38.936,00 |
| 16.07.2026 | 40,40 | 40,76 | 39,80 | 40,38 | 0,85% | 31.892,00 |
| 15.07.2026 | 40,94 | 41,20 | 39,54 | 40,04 | -1,62% | 27.370,00 |
| 14.07.2026 | 40,10 | 41,18 | 39,92 | 40,70 | 2,26% | 24.669,00 |
| 13.07.2026 | 40,92 | 41,04 | 39,18 | 39,80 | -3,02% | 50.352,00 |
| 10.07.2026 | 43,20 | 43,20 | 40,28 | 41,04 | -4,56% | 50.121,00 |
| 09.07.2026 | 41,52 | 43,50 | 41,52 | 43,00 | 4,62% | 63.565,00 |
| 08.07.2026 | 41,62 | 42,32 | 40,52 | 41,10 | -2,14% | 52.913,00 |
| 07.07.2026 | 43,36 | 44,08 | 41,14 | 42,00 | -4,02% | 60.861,00 |
| 06.07.2026 | 47,00 | 47,70 | 42,56 | 43,76 | -4,83% | 184.912,00 |
| 03.07.2026 | 46,74 | 47,52 | 45,66 | 45,98 | -1,54% | 33.707,00 |
| 02.07.2026 | 46,58 | 47,04 | 44,98 | 46,70 | 0,04% | 61.996,00 |
| 01.07.2026 | 46,34 | 47,62 | 46,12 | 46,68 | 0,13% | 63.912,00 |
| 30.06.2026 | 44,60 | 46,62 | 44,60 | 46,62 | 4,53% | 39.478,00 |
| 29.06.2026 | 44,64 | 45,06 | 43,80 | 44,60 | 1,04% | 25.064,00 |
| 26.06.2026 | 43,54 | 44,90 | 42,78 | 44,14 | 0,78% | 16.958,00 |
| 25.06.2026 | 43,52 | 44,32 | 42,90 | 43,80 | 1,01% | 38.340,00 |
| 24.06.2026 | 45,90 | 46,18 | 43,16 | 43,36 | -5,70% | 49.699,00 |
| 23.06.2026 | 48,90 | 49,02 | 45,06 | 45,98 | -6,12% | 74.994,00 |
| 22.06.2026 | 47,32 | 49,34 | 47,28 | 48,98 | 2,90% | 109.813,00 |
| 19.06.2026 | 45,22 | 47,92 | 44,96 | 47,60 | 5,12% | 79.977,00 |
| 18.06.2026 | 43,18 | 45,32 | 42,88 | 45,28 | 5,35% | 66.126,00 |
| 17.06.2026 | 40,16 | 43,34 | 40,16 | 42,98 | 6,86% | 66.008,00 |
| 16.06.2026 | 40,52 | 41,48 | 39,82 | 40,22 | -0,49% | 63.179,00 |
| 15.06.2026 | 40,68 | 41,24 | 39,98 | 40,42 | 0,95% | 28.577,00 |
| 12.06.2026 | 39,26 | 40,48 | 38,78 | 40,04 | 3,20% | 36.474,00 |
| 11.06.2026 | 37,62 | 40,00 | 37,52 | 38,80 | 3,08% | 36.791,00 |
| 10.06.2026 | 38,86 | 39,16 | 37,54 | 37,64 | -3,19% | 118.971,00 |
| 09.06.2026 | 40,30 | 40,72 | 38,20 | 38,88 | -3,52% | 72.521,00 |
| 08.06.2026 | 39,98 | 41,90 | 39,60 | 40,30 | 0,60% | 43.506,00 |
| 05.06.2026 | 40,92 | 41,20 | 40,02 | 40,06 | -1,77% | 40.008,00 |
| 04.06.2026 | 41,00 | 41,50 | 40,02 | 40,78 | -0,59% | 27.506,00 |
| 03.06.2026 | 40,38 | 41,38 | 39,52 | 41,02 | 0,79% | 58.275,00 |
| 02.06.2026 | 42,66 | 43,04 | 40,34 | 40,70 | -4,91% | 45.395,00 |
| 01.06.2026 | 41,16 | 42,80 | 41,06 | 42,80 | 3,98% | 98.628,00 |
| 29.05.2026 | 41,82 | 42,10 | 41,06 | 41,16 | -1,34% | 30.003,00 |
| 28.05.2026 | 40,80 | 42,06 | 40,78 | 41,72 | 1,41% | 48.106,00 |
| 27.05.2026 | 42,50 | 42,68 | 40,22 | 41,14 | -2,88% | 145.000,00 |
| 26.05.2026 | 42,52 | 43,50 | 41,76 | 42,36 | -1,03% | 69.987,00 |
| 25.05.2026 | 43,20 | 43,62 | 42,38 | 42,80 | 0,38% | 27.004,00 |
| 22.05.2026 | 43,82 | 44,18 | 42,22 | 42,64 | -3,27% | 53.845,00 |
| 21.05.2026 | 42,80 | 44,32 | 42,54 | 44,08 | 2,99% | 62.374,00 |
| 20.05.2026 | 44,16 | 44,50 | 42,46 | 42,80 | -3,39% | 96.586,00 |
| 19.05.2026 | 47,16 | 47,40 | 43,84 | 44,30 | -6,78% | 89.385,00 |
| 18.05.2026 | 44,70 | 48,00 | 44,52 | 47,52 | 5,65% | 73.991,00 |
| 15.05.2026 | 45,60 | 45,70 | 44,22 | 44,98 | -1,62% | 62.621,00 |
| 14.05.2026 | 45,58 | 46,36 | 45,56 | 45,72 | 0,13% | 21.616,00 |
| 13.05.2026 | 46,02 | 47,98 | 44,54 | 45,66 | -1,13% | 68.799,00 |
| 12.05.2026 | 46,78 | 47,18 | 45,76 | 46,18 | -1,95% | 30.859,00 |
| 11.05.2026 | 46,52 | 47,34 | 46,00 | 47,10 | 0,86% | 40.297,00 |
| 08.05.2026 | 47,98 | 48,04 | 46,50 | 46,70 | -2,26% | 42.545,00 |
| 07.05.2026 | 48,14 | 48,74 | 47,64 | 47,78 | -0,42% | 43.913,00 |
| 06.05.2026 | 49,62 | 50,75 | 46,78 | 47,98 | -3,03% | 104.759,00 |
| 05.05.2026 | 48,80 | 50,05 | 48,06 | 49,48 | 1,52% | 69.973,00 |
| 04.05.2026 | 49,02 | 50,65 | 48,38 | 48,74 | 1,33% | 102.382,00 |
| 30.04.2026 | 46,26 | 49,06 | 45,70 | 48,10 | 3,49% | 81.300,00 |
| 29.04.2026 | 47,76 | 48,24 | 46,26 | 46,48 | -2,96% | 63.203,00 |
| 28.04.2026 | 47,90 | 49,50 | 47,10 | 47,90 | 0,08% | 97.260,00 |
| 27.04.2026 | 45,18 | 51,40 | 45,18 | 47,86 | 6,69% | 328.449,00 |
| 24.04.2026 | 45,52 | 46,12 | 44,58 | 44,86 | -1,41% | 43.683,00 |
| 23.04.2026 | 44,64 | 45,72 | 44,34 | 45,50 | 1,07% | 57.094,00 |
| 22.04.2026 | 44,76 | 45,60 | 44,26 | 45,02 | 1,12% | 61.039,00 |
| 21.04.2026 | 44,82 | 45,56 | 44,52 | 44,52 | -0,67% | 21.076,00 |
| 20.04.2026 | 44,88 | 46,38 | 44,50 | 44,82 | -1,28% | 54.589,00 |
| 17.04.2026 | 45,62 | 46,58 | 44,68 | 45,40 | -0,74% | 66.592,00 |
| 16.04.2026 | 46,00 | 46,60 | 44,98 | 45,74 | -0,31% | 49.354,00 |
| 15.04.2026 | 44,98 | 46,34 | 44,30 | 45,88 | 2,18% | 93.059,00 |
| 14.04.2026 | 45,90 | 46,10 | 43,54 | 44,90 | -2,35% | 83.062,00 |
| 13.04.2026 | 45,48 | 46,06 | 45,46 | 45,98 | 0,31% | 27.446,00 |
| 10.04.2026 | 45,74 | 46,02 | 44,94 | 45,84 | 0,26% | 55.126,00 |
| 09.04.2026 | 45,16 | 47,18 | 45,12 | 45,72 | 0,97% | 82.742,00 |
| 08.04.2026 | 45,00 | 46,14 | 44,40 | 45,28 | -0,26% | 109.626,00 |
| 07.04.2026 | 45,10 | 45,94 | 44,50 | 45,40 | 0,84% | 47.144,00 |
| 02.04.2026 | 43,88 | 45,60 | 43,58 | 45,02 | 0,58% | 61.062,00 |
| 01.04.2026 | 46,22 | 46,22 | 43,80 | 44,76 | -3,12% | 85.898,00 |
| 31.03.2026 | 43,50 | 46,34 | 43,44 | 46,20 | 6,80% | 64.573,00 |
| 30.03.2026 | 43,06 | 44,00 | 42,54 | 43,26 | 0,14% | 23.880,00 |
| 27.03.2026 | 44,44 | 44,44 | 42,22 | 43,20 | -2,17% | 54.348,00 |
| 26.03.2026 | 45,38 | 45,38 | 43,88 | 44,16 | -3,33% | 51.060,00 |
| 25.03.2026 | 43,66 | 45,74 | 43,66 | 45,68 | 5,25% | 106.840,00 |
| 24.03.2026 | 43,52 | 44,24 | 42,90 | 43,40 | -2,60% | 70.980,00 |
| 23.03.2026 | 44,48 | 46,58 | 42,72 | 44,56 | -0,80% | 167.941,00 |
| 20.03.2026 | 45,66 | 46,84 | 44,44 | 44,92 | -1,71% | 121.399,00 |
| 19.03.2026 | 45,00 | 45,70 | 44,44 | 45,70 | 2,70% | 59.885,00 |
| 18.03.2026 | 46,44 | 46,90 | 44,50 | 44,50 | -3,89% | 95.954,00 |