42,750€
-3,02%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 43,00 | 46,32 | 43,00 | 46,30 | 6,78% | 108.047,00 |
| 16.03.2026 | 43,12 | 43,98 | 42,56 | 43,36 | 0,98% | 46.327,00 |
| 13.03.2026 | 43,86 | 44,82 | 42,94 | 42,94 | -1,74% | 77.450,00 |
| 12.03.2026 | 43,58 | 44,20 | 42,86 | 43,70 | -0,64% | 54.950,00 |
| 11.03.2026 | 43,28 | 43,98 | 43,00 | 43,98 | 2,04% | 70.709,00 |
| 10.03.2026 | 41,80 | 43,70 | 41,50 | 43,10 | 3,11% | 80.916,00 |
| 09.03.2026 | 39,70 | 41,80 | 38,82 | 41,80 | 2,20% | 148.193,00 |
| 06.03.2026 | 42,28 | 42,52 | 40,60 | 40,90 | -3,31% | 96.365,00 |
| 05.03.2026 | 43,40 | 43,82 | 41,98 | 42,30 | -2,76% | 71.985,00 |
| 04.03.2026 | 42,64 | 43,60 | 42,44 | 43,50 | 5,94% | 89.003,00 |
| 03.03.2026 | 42,86 | 43,98 | 40,42 | 41,06 | -5,09% | 144.993,00 |
| 02.03.2026 | 41,00 | 43,98 | 40,08 | 43,26 | 1,45% | 119.618,00 |
| 27.02.2026 | 41,46 | 45,00 | 41,46 | 42,64 | 2,60% | 203.121,00 |
| 26.02.2026 | 41,00 | 42,74 | 40,26 | 41,56 | 0,14% | 219.942,00 |
| 25.02.2026 | 35,24 | 42,66 | 35,24 | 41,50 | 18,23% | 810.047,00 |
| 24.02.2026 | 33,56 | 35,58 | 33,56 | 35,10 | 4,09% | 149.040,00 |
| 23.02.2026 | 33,60 | 34,18 | 33,52 | 33,72 | -0,47% | 30.934,00 |
| 20.02.2026 | 33,88 | 34,22 | 33,32 | 33,88 | 0,18% | 41.167,00 |
| 19.02.2026 | 34,44 | 34,70 | 33,44 | 33,82 | -2,25% | 55.236,00 |
| 18.02.2026 | 33,66 | 34,62 | 33,66 | 34,60 | 3,35% | 102.677,00 |
| 17.02.2026 | 33,54 | 34,02 | 33,34 | 33,48 | -0,06% | 56.626,00 |
| 16.02.2026 | 32,18 | 33,88 | 32,18 | 33,50 | 3,65% | 73.768,00 |
| 13.02.2026 | 31,70 | 32,44 | 31,24 | 32,32 | 1,89% | 61.861,00 |
| 12.02.2026 | 32,68 | 33,18 | 31,66 | 31,72 | -2,64% | 85.327,00 |
| 11.02.2026 | 32,40 | 32,78 | 31,60 | 32,58 | 0,68% | 60.606,00 |
| 10.02.2026 | 32,54 | 32,76 | 31,94 | 32,36 | -4,09% | 108.657,00 |
| 09.02.2026 | 33,00 | 33,88 | 32,52 | 33,74 | 2,80% | 72.135,00 |
| 06.02.2026 | 32,86 | 33,42 | 32,50 | 32,82 | -0,12% | 76.200,00 |
| 05.02.2026 | 33,74 | 34,18 | 32,28 | 32,86 | -2,61% | 91.183,00 |
| 04.02.2026 | 34,96 | 35,10 | 33,66 | 33,74 | -2,93% | 82.260,00 |
| 03.02.2026 | 34,78 | 35,18 | 34,52 | 34,76 | 0,17% | 89.142,00 |
| 02.02.2026 | 33,46 | 34,80 | 33,14 | 34,70 | 2,91% | 98.350,00 |
| 30.01.2026 | 32,08 | 34,38 | 31,98 | 33,72 | 5,38% | 137.596,00 |
| 29.01.2026 | 34,32 | 34,76 | 30,22 | 32,00 | -6,87% | 351.588,00 |
| 28.01.2026 | 34,38 | 34,74 | 34,06 | 34,36 | 0,00% | 93.667,00 |
| 27.01.2026 | 34,06 | 34,40 | 33,52 | 34,36 | 0,88% | 95.884,00 |
| 26.01.2026 | 33,56 | 34,10 | 33,36 | 34,06 | 2,10% | 105.540,00 |
| 23.01.2026 | 32,96 | 33,66 | 32,92 | 33,36 | 1,46% | 113.820,00 |
| 22.01.2026 | 31,32 | 33,30 | 31,32 | 32,88 | 4,12% | 155.534,00 |
| 21.01.2026 | 31,76 | 31,92 | 31,14 | 31,58 | -0,75% | 59.030,00 |
| 20.01.2026 | 32,02 | 32,20 | 31,26 | 31,82 | -1,12% | 92.950,00 |
| 19.01.2026 | 31,46 | 32,66 | 31,32 | 32,18 | 0,69% | 133.370,00 |
| 16.01.2026 | 31,72 | 32,22 | 30,96 | 31,96 | 0,88% | 88.050,00 |
| 15.01.2026 | 31,94 | 32,12 | 31,66 | 31,68 | -0,69% | 71.152,00 |
| 14.01.2026 | 32,28 | 32,64 | 31,68 | 31,90 | -2,33% | 134.982,00 |
| 13.01.2026 | 32,10 | 33,00 | 31,70 | 32,66 | 1,87% | 194.284,00 |
| 12.01.2026 | 32,32 | 32,48 | 31,54 | 32,06 | -0,62% | 108.292,00 |
| 09.01.2026 | 32,60 | 32,86 | 31,86 | 32,26 | -1,10% | 90.521,00 |
| 08.01.2026 | 32,80 | 33,00 | 32,12 | 32,62 | -0,37% | 94.109,00 |
| 07.01.2026 | 31,74 | 33,04 | 31,66 | 32,74 | 3,09% | 177.695,00 |
| 06.01.2026 | 31,26 | 32,18 | 31,26 | 31,76 | 1,86% | 119.250,00 |
| 05.01.2026 | 30,32 | 31,42 | 29,38 | 31,18 | 3,86% | 215.366,00 |
| 02.01.2026 | 29,00 | 30,26 | 28,96 | 30,02 | 3,30% | 108.625,00 |
| 30.12.2025 | 28,90 | 29,26 | 28,76 | 29,06 | 0,90% | 25.707,00 |
| 29.12.2025 | 28,90 | 28,92 | 28,18 | 28,80 | -0,41% | 55.526,00 |