41,150€
-1,93%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 42,02 | 42,12 | 40,56 | 41,31 | -1,55% | 47.630,00 |
| 22.09.2026 | 40,38 | 41,96 | 40,22 | 41,96 | 3,86% | 54.951,00 |
| 21.09.2026 | 39,52 | 40,60 | 39,30 | 40,40 | 2,33% | 17.513,00 |
| 18.09.2026 | 40,22 | 41,04 | 39,30 | 39,48 | -1,94% | 36.665,00 |
| 17.09.2026 | 38,94 | 40,34 | 38,50 | 40,26 | 3,82% | 90.317,00 |
| 16.09.2026 | 38,98 | 39,72 | 38,42 | 38,78 | 0,26% | 33.430,00 |
| 15.09.2026 | 37,92 | 38,78 | 37,14 | 38,68 | 2,00% | 36.707,00 |
| 14.09.2026 | 39,44 | 39,44 | 37,38 | 37,92 | -3,76% | 51.593,00 |
| 11.09.2026 | 39,02 | 40,06 | 38,94 | 39,40 | 0,97% | 34.534,00 |
| 10.09.2026 | 39,52 | 40,22 | 38,74 | 39,02 | -1,41% | 26.025,00 |
| 09.09.2026 | 40,42 | 40,92 | 39,52 | 39,58 | -2,13% | 47.969,00 |
| 08.09.2026 | 41,56 | 41,90 | 40,18 | 40,44 | -0,15% | 68.958,00 |
| 07.09.2026 | 36,80 | 41,28 | 36,80 | 40,50 | 9,88% | 240.527,00 |
| 04.09.2026 | 36,62 | 37,38 | 36,60 | 36,86 | -0,22% | 31.506,00 |
| 03.09.2026 | 36,44 | 37,08 | 36,22 | 36,94 | 0,87% | 17.794,00 |
| 02.09.2026 | 36,80 | 36,84 | 35,52 | 36,62 | -1,08% | 72.458,00 |
| 01.09.2026 | 37,56 | 37,82 | 36,50 | 37,02 | -2,06% | 41.755,00 |
| 31.08.2026 | 38,54 | 38,58 | 37,66 | 37,80 | -1,87% | 36.903,00 |
| 28.08.2026 | 38,80 | 39,40 | 38,34 | 38,52 | -0,57% | 58.385,00 |
| 27.08.2026 | 38,38 | 39,48 | 38,12 | 38,74 | 1,15% | 43.709,00 |
| 26.08.2026 | 38,52 | 38,98 | 38,20 | 38,30 | -1,03% | 53.030,00 |
| 25.08.2026 | 38,94 | 39,68 | 38,52 | 38,70 | 0,47% | 56.217,00 |
| 24.08.2026 | 38,52 | 39,16 | 38,28 | 38,52 | -0,77% | 54.774,00 |
| 21.08.2026 | 38,56 | 39,56 | 38,50 | 38,82 | 0,57% | 52.636,00 |
| 20.08.2026 | 39,36 | 39,58 | 38,08 | 38,60 | -1,93% | 61.667,00 |
| 19.08.2026 | 39,30 | 39,82 | 37,98 | 39,36 | 0,00% | 69.394,00 |
| 18.08.2026 | 39,72 | 40,00 | 39,22 | 39,36 | -1,65% | 48.868,00 |
| 17.08.2026 | 39,10 | 40,20 | 39,02 | 40,02 | 2,09% | 42.743,00 |
| 14.08.2026 | 39,38 | 39,66 | 38,36 | 39,20 | -1,61% | 65.551,00 |
| 13.08.2026 | 40,60 | 40,92 | 38,86 | 39,84 | -1,29% | 52.288,00 |
| 12.08.2026 | 38,98 | 41,24 | 38,88 | 40,36 | 3,81% | 104.144,00 |
| 11.08.2026 | 38,78 | 39,22 | 38,46 | 38,88 | 0,57% | 33.357,00 |
| 10.08.2026 | 38,82 | 39,84 | 38,32 | 38,66 | -0,72% | 41.881,00 |
| 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 |