14,295€
-3,15%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 14,53 | 14,84 | 14,14 | 14,27 | -3,32% | - |
| 28.03.2025 | 15,39 | 15,48 | 14,75 | 14,76 | -4,71% | 988.700,00 |
| 27.03.2025 | 15,35 | 15,60 | 15,29 | 15,49 | -0,58% | 483.178,00 |
| 26.03.2025 | 15,50 | 15,69 | 15,27 | 15,58 | 2,03% | 773.023,00 |
| 25.03.2025 | 15,43 | 15,50 | 15,20 | 15,27 | -1,36% | 1.371.499,00 |
| 24.03.2025 | 16,07 | 16,17 | 15,39 | 15,48 | -2,64% | 919.650,00 |
| 21.03.2025 | 16,15 | 16,46 | 15,84 | 15,90 | -2,39% | 2.107.603,00 |
| 20.03.2025 | 16,96 | 17,12 | 16,29 | 16,29 | -4,51% | 1.082.614,00 |
| 19.03.2025 | 17,10 | 17,20 | 16,60 | 17,06 | -0,47% | 1.122.484,00 |
| 18.03.2025 | 17,12 | 17,63 | 16,94 | 17,14 | 1,18% | 1.263.560,00 |
| 17.03.2025 | 16,68 | 17,14 | 16,47 | 16,94 | 4,31% | 1.870.067,00 |
| 14.03.2025 | 15,53 | 17,21 | 15,27 | 16,24 | 3,84% | 2.579.577,00 |
| 13.03.2025 | 15,19 | 15,82 | 15,03 | 15,64 | 1,76% | 868.271,00 |
| 12.03.2025 | 15,85 | 15,89 | 15,26 | 15,37 | -1,79% | 1.093.419,00 |
| 11.03.2025 | 15,13 | 15,94 | 15,13 | 15,65 | 2,83% | 1.388.586,00 |
| 10.03.2025 | 15,95 | 16,24 | 15,22 | 15,22 | -4,64% | 1.756.764,00 |
| 07.03.2025 | 16,07 | 16,31 | 15,75 | 15,96 | -1,24% | 1.652.201,00 |
| 06.03.2025 | 15,00 | 16,28 | 14,90 | 16,16 | 7,02% | 3.227.834,00 |
| 05.03.2025 | 13,98 | 15,34 | 13,98 | 15,10 | 11,03% | 3.543.400,00 |
| 04.03.2025 | 12,90 | 13,79 | 12,80 | 13,60 | 4,13% | 2.461.850,00 |
| 03.03.2025 | 13,11 | 13,20 | 12,75 | 13,06 | 0,08% | 1.288.105,00 |
| 28.02.2025 | 12,86 | 13,25 | 12,86 | 13,05 | 1,71% | 1.121.655,00 |
| 27.02.2025 | 13,25 | 13,25 | 12,40 | 12,83 | 1,10% | 1.797.135,00 |
| 26.02.2025 | 12,38 | 12,97 | 12,29 | 12,69 | 2,50% | 1.206.142,00 |
| 25.02.2025 | 11,92 | 12,68 | 11,86 | 12,38 | 3,17% | 1.636.770,00 |
| 24.02.2025 | 11,83 | 12,20 | 11,61 | 12,00 | 2,21% | 1.498.527,00 |
| 21.02.2025 | 11,60 | 11,89 | 11,49 | 11,74 | 1,91% | 879.568,00 |
| 20.02.2025 | 11,54 | 11,89 | 11,46 | 11,52 | -0,17% | 1.100.807,00 |
| 19.02.2025 | 11,49 | 11,67 | 11,16 | 11,54 | 0,00% | 1.086.920,00 |
| 18.02.2025 | 11,40 | 11,60 | 11,15 | 11,54 | 2,03% | 841.485,00 |
| 17.02.2025 | 11,45 | 11,46 | 11,25 | 11,31 | -1,05% | 533.348,00 |
| 14.02.2025 | 11,48 | 11,63 | 11,41 | 11,43 | -0,78% | 590.864,00 |
| 13.02.2025 | 11,33 | 11,54 | 11,33 | 11,52 | 1,86% | 620.131,00 |
| 12.02.2025 | 11,33 | 11,48 | 11,10 | 11,31 | -0,70% | 589.603,00 |
| 11.02.2025 | 11,45 | 11,53 | 11,36 | 11,39 | -0,87% | 360.458,00 |
| 10.02.2025 | 11,60 | 11,67 | 11,36 | 11,49 | -0,86% | 423.336,00 |
| 07.02.2025 | 11,60 | 11,75 | 11,44 | 11,59 | 0,52% | 631.106,00 |
| 06.02.2025 | 11,44 | 11,74 | 11,38 | 11,53 | 0,61% | 1.013.897,00 |
| 05.02.2025 | 10,94 | 11,48 | 10,64 | 11,46 | 4,85% | 1.329.462,00 |
| 04.02.2025 | 10,91 | 11,03 | 10,77 | 10,93 | -0,18% | 579.216,00 |
| 03.02.2025 | 10,87 | 10,95 | 10,71 | 10,95 | -2,14% | 812.463,00 |
| 31.01.2025 | 11,30 | 11,44 | 10,92 | 11,19 | -1,58% | 915.408,00 |
| 30.01.2025 | 11,01 | 11,50 | 11,01 | 11,37 | 3,36% | 978.881,00 |
| 29.01.2025 | 10,98 | 11,24 | 10,80 | 11,00 | 1,76% | 1.141.602,00 |
| 28.01.2025 | 11,46 | 11,70 | 10,48 | 10,81 | -5,67% | 2.457.883,00 |
| 27.01.2025 | 11,54 | 11,64 | 11,23 | 11,46 | -2,30% | 929.971,00 |
| 24.01.2025 | 11,73 | 12,02 | 11,66 | 11,73 | 0,60% | 608.481,00 |
| 23.01.2025 | 11,50 | 11,81 | 11,48 | 11,66 | 2,19% | 1.001.121,00 |
| 22.01.2025 | 12,19 | 12,25 | 11,38 | 11,41 | -6,48% | 1.532.459,00 |
| 21.01.2025 | 12,13 | 12,32 | 11,90 | 12,20 | -1,77% | 725.680,00 |
| 20.01.2025 | 12,00 | 12,42 | 11,94 | 12,42 | 2,39% | 652.335,00 |
| 17.01.2025 | 12,21 | 12,40 | 12,01 | 12,13 | 0,50% | 885.366,00 |
| 16.01.2025 | 12,51 | 12,69 | 11,96 | 12,07 | -3,29% | 1.297.836,00 |
| 15.01.2025 | 12,35 | 12,48 | 11,99 | 12,48 | 5,14% | 1.530.344,00 |
| 14.01.2025 | 11,71 | 12,16 | 11,71 | 11,87 | 2,24% | 883.960,00 |
| 13.01.2025 | 11,31 | 11,72 | 11,25 | 11,61 | 2,93% | 676.023,00 |
| 10.01.2025 | 11,31 | 11,50 | 11,24 | 11,28 | 0,80% | 575.315,00 |
| 09.01.2025 | 11,33 | 11,39 | 11,18 | 11,19 | 0,63% | 462.192,00 |
| 08.01.2025 | 11,76 | 11,76 | 10,90 | 11,12 | -6,40% | 1.541.572,00 |
| 07.01.2025 | 11,98 | 12,03 | 11,73 | 11,88 | -0,42% | 558.725,00 |
| 06.01.2025 | 12,05 | 12,12 | 11,87 | 11,93 | 0,25% | 432.390,00 |
| 03.01.2025 | 11,81 | 11,97 | 11,66 | 11,90 | 1,28% | 570.046,00 |
| 02.01.2025 | 11,39 | 11,75 | 11,39 | 11,75 | 4,26% | 581.457,00 |
| 30.12.2024 | 11,31 | 11,38 | 11,16 | 11,27 | -0,35% | 492.379,00 |
| 27.12.2024 | 11,62 | 11,73 | 11,23 | 11,31 | -3,33% | 441.833,00 |
| 23.12.2024 | 11,47 | 11,70 | 11,39 | 11,70 | 1,83% | 402.282,00 |
| 20.12.2024 | 11,24 | 11,54 | 11,23 | 11,49 | 0,97% | 1.421.346,00 |
| 19.12.2024 | 11,19 | 11,41 | 11,06 | 11,38 | 0,18% | 572.002,00 |
| 18.12.2024 | 11,15 | 11,40 | 11,15 | 11,36 | 2,71% | 585.725,00 |
| 17.12.2024 | 11,36 | 11,37 | 11,01 | 11,06 | -3,15% | 824.665,00 |
| 16.12.2024 | 11,42 | 11,56 | 11,19 | 11,42 | -0,87% | 760.617,00 |
| 13.12.2024 | 11,48 | 11,99 | 11,48 | 11,52 | 0,26% | 944.477,00 |
| 12.12.2024 | 11,56 | 11,56 | 11,32 | 11,49 | 0,88% | 586.545,00 |
| 11.12.2024 | 11,22 | 11,40 | 10,94 | 11,39 | 0,89% | 961.389,00 |
| 10.12.2024 | 11,53 | 11,58 | 11,26 | 11,29 | -3,59% | 691.794,00 |
| 09.12.2024 | 11,50 | 11,75 | 11,48 | 11,71 | 2,54% | 618.218,00 |
| 06.12.2024 | 11,38 | 11,57 | 11,26 | 11,42 | 0,00% | 899.056,00 |
| 05.12.2024 | 11,33 | 11,60 | 11,29 | 11,42 | 1,42% | 696.359,00 |
| 04.12.2024 | 11,35 | 11,49 | 11,23 | 11,26 | -1,31% | 758.408,00 |
| 03.12.2024 | 11,80 | 11,84 | 11,27 | 11,41 | -3,39% | 1.180.069,00 |
| 02.12.2024 | 11,88 | 12,01 | 11,70 | 11,81 | -1,17% | 640.960,00 |
| 29.11.2024 | 12,01 | 12,13 | 11,88 | 11,95 | -0,50% | 365.602,00 |
| 28.11.2024 | 11,80 | 12,11 | 11,75 | 12,01 | 2,39% | 553.058,00 |
| 27.11.2024 | 11,56 | 11,73 | 11,56 | 11,73 | 0,86% | 340.635,00 |
| 26.11.2024 | 11,80 | 11,86 | 11,56 | 11,63 | -2,19% | 580.758,00 |
| 25.11.2024 | 11,44 | 11,89 | 11,38 | 11,89 | 5,04% | 918.369,00 |
| 22.11.2024 | 11,50 | 11,68 | 11,21 | 11,32 | -1,57% | 786.259,00 |
| 21.11.2024 | 11,80 | 11,80 | 11,38 | 11,50 | -2,21% | - |
| 20.11.2024 | 11,82 | 11,85 | 11,62 | 11,76 | 0,09% | 409.351,00 |
| 19.11.2024 | 11,76 | 11,85 | 11,55 | 11,75 | -0,09% | 449.572,00 |
| 18.11.2024 | 11,77 | 12,00 | 11,53 | 11,76 | -0,42% | 623.171,00 |
| 15.11.2024 | 11,45 | 12,23 | 11,44 | 11,81 | 3,14% | 812.047,00 |
| 14.11.2024 | 11,46 | 11,62 | 11,42 | 11,45 | -0,52% | 760.070,00 |
| 13.11.2024 | 11,69 | 11,90 | 11,43 | 11,51 | -0,43% | 1.131.628,00 |
| 12.11.2024 | 12,20 | 12,25 | 11,53 | 11,56 | -5,86% | 1.201.805,00 |
| 11.11.2024 | 12,30 | 12,60 | 12,20 | 12,28 | -0,16% | 788.518,00 |
| 08.11.2024 | 12,31 | 12,57 | 12,20 | 12,30 | 0,08% | 1.027.487,00 |
| 07.11.2024 | 12,00 | 12,44 | 11,61 | 12,29 | 1,40% | 1.459.965,00 |
| 06.11.2024 | 12,49 | 12,70 | 12,02 | 12,12 | -7,55% | 2.077.258,00 |
| 05.11.2024 | 13,57 | 13,58 | 12,80 | 13,11 | -4,03% | 867.361,00 |