17,975€
0,59%
Echtzeit-Aktienkurs NORDEX SE O.N.
Bid:
Ask:
Aktienkurse zur NORDEX SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 17,75 | 18,34 | 17,70 | 17,86 | -0,06% | 507.426,00 |
| 30.05.2025 | 18,15 | 18,31 | 17,64 | 17,87 | -1,16% | 926.585,00 |
| 29.05.2025 | 18,01 | 18,34 | 17,95 | 18,08 | 0,61% | 494.893,00 |
| 28.05.2025 | 17,38 | 17,99 | 17,38 | 17,97 | 3,10% | 807.569,00 |
| 27.05.2025 | 17,60 | 17,65 | 17,42 | 17,43 | -0,68% | 329.139,00 |
| 26.05.2025 | 17,63 | 17,67 | 17,45 | 17,55 | 0,57% | 195.819,00 |
| 23.05.2025 | 17,36 | 17,46 | 16,76 | 17,45 | 0,75% | 1.103.692,00 |
| 22.05.2025 | 17,18 | 17,38 | 16,98 | 17,32 | -1,37% | 493.899,00 |
| 21.05.2025 | 17,78 | 17,81 | 17,38 | 17,56 | -1,90% | 537.278,00 |
| 20.05.2025 | 17,51 | 17,95 | 17,44 | 17,90 | 2,99% | 882.372,00 |
| 19.05.2025 | 17,47 | 17,60 | 17,12 | 17,38 | -1,03% | 411.496,00 |
| 16.05.2025 | 17,61 | 17,75 | 17,48 | 17,56 | 0,75% | 435.893,00 |
| 15.05.2025 | 17,49 | 17,79 | 17,11 | 17,43 | -0,85% | 451.343,00 |
| 14.05.2025 | 18,21 | 18,28 | 17,44 | 17,58 | -3,14% | 616.478,00 |
| 13.05.2025 | 17,59 | 18,34 | 17,59 | 18,15 | 4,19% | 1.299.673,00 |
| 12.05.2025 | 17,40 | 17,62 | 17,18 | 17,42 | 0,75% | 703.058,00 |
| 09.05.2025 | 17,25 | 17,55 | 17,18 | 17,29 | 1,29% | 829.403,00 |
| 08.05.2025 | 16,74 | 17,24 | 16,71 | 17,07 | 2,77% | 729.011,00 |
| 07.05.2025 | 16,67 | 16,92 | 16,35 | 16,61 | 0,36% | 609.545,00 |
| 06.05.2025 | 16,80 | 17,09 | 16,13 | 16,55 | -0,60% | 927.652,00 |
| 05.05.2025 | 16,45 | 16,69 | 16,31 | 16,65 | 1,28% | 619.994,00 |
| 02.05.2025 | 16,89 | 17,16 | 16,29 | 16,44 | -0,30% | 1.011.549,00 |
| 30.04.2025 | 16,77 | 16,89 | 16,17 | 16,49 | -1,02% | 861.675,00 |
| 29.04.2025 | 16,57 | 16,87 | 16,37 | 16,66 | 1,22% | 717.971,00 |
| 28.04.2025 | 16,06 | 16,56 | 15,67 | 16,46 | 3,52% | 751.828,00 |
| 25.04.2025 | 15,96 | 16,36 | 15,41 | 15,90 | 0,89% | 1.347.258,00 |
| 24.04.2025 | 15,80 | 16,01 | 15,59 | 15,76 | -1,38% | 953.925,00 |
| 23.04.2025 | 16,02 | 16,16 | 15,70 | 15,98 | 0,57% | 864.064,00 |
| 22.04.2025 | 16,00 | 16,00 | 15,43 | 15,89 | -0,56% | 607.629,00 |
| 17.04.2025 | 15,46 | 16,01 | 15,41 | 15,98 | 3,23% | 877.696,00 |
| 16.04.2025 | 15,44 | 15,60 | 15,27 | 15,48 | 0,06% | 533.542,00 |
| 15.04.2025 | 15,43 | 15,52 | 15,26 | 15,47 | 0,72% | 393.842,00 |
| 14.04.2025 | 15,50 | 15,50 | 15,14 | 15,36 | 2,13% | 633.047,00 |
| 11.04.2025 | 15,63 | 15,66 | 14,90 | 15,04 | -1,57% | 720.705,00 |
| 10.04.2025 | 16,00 | 16,13 | 15,04 | 15,28 | 5,23% | 1.072.520,00 |
| 09.04.2025 | 14,43 | 14,66 | 13,99 | 14,52 | -2,22% | 686.571,00 |
| 08.04.2025 | 14,75 | 15,02 | 14,48 | 14,85 | 4,06% | 912.041,00 |
| 07.04.2025 | 13,10 | 14,78 | 12,73 | 14,27 | -2,46% | 1.375.903,00 |
| 04.04.2025 | 15,41 | 15,41 | 14,22 | 14,63 | -4,57% | 1.162.279,00 |
| 03.04.2025 | 14,48 | 15,41 | 14,43 | 15,33 | 2,82% | 1.082.141,00 |
| 02.04.2025 | 14,70 | 15,04 | 14,53 | 14,91 | 3,33% | 896.354,00 |
| 01.04.2025 | 14,55 | 14,69 | 14,28 | 14,43 | 1,41% | 867.990,00 |
| 31.03.2025 | 14,76 | 14,81 | 14,12 | 14,23 | -3,59% | 1.472.801,00 |
| 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 |