11,270€
-2,00%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,47 | 11,68 | 11,21 | 11,27 | -2,00% | - |
| 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 |
| 04.11.2024 | 13,29 | 13,73 | 13,26 | 13,66 | 3,09% | 497.223,00 |
| 01.11.2024 | 12,98 | 13,31 | 12,93 | 13,25 | 1,53% | 495.593,00 |
| 31.10.2024 | 13,10 | 13,28 | 12,99 | 13,05 | -0,76% | 399.730,00 |
| 30.10.2024 | 13,60 | 13,60 | 13,15 | 13,15 | -3,02% | 651.044,00 |
| 29.10.2024 | 14,08 | 14,20 | 13,52 | 13,56 | -3,28% | 579.255,00 |
| 28.10.2024 | 13,93 | 14,02 | 13,65 | 14,02 | 1,01% | 442.273,00 |
| 25.10.2024 | 13,78 | 14,01 | 13,75 | 13,88 | 0,58% | 711.920,00 |
| 24.10.2024 | 13,58 | 13,84 | 13,51 | 13,80 | 1,92% | 562.810,00 |
| 23.10.2024 | 13,58 | 13,82 | 13,45 | 13,54 | -0,66% | 448.183,00 |
| 22.10.2024 | 13,39 | 13,67 | 13,23 | 13,63 | 1,79% | 583.630,00 |
| 21.10.2024 | 13,27 | 13,62 | 13,27 | 13,39 | 1,67% | 698.919,00 |
| 18.10.2024 | 13,18 | 13,48 | 13,15 | 13,17 | -0,15% | 1.008.103,00 |
| 17.10.2024 | 12,91 | 13,19 | 12,91 | 13,19 | 2,41% | 552.817,00 |
| 16.10.2024 | 12,82 | 13,47 | 12,65 | 12,88 | -0,23% | 782.691,00 |
| 15.10.2024 | 13,03 | 13,03 | 12,68 | 12,91 | 0,00% | - |
| 14.10.2024 | 13,25 | 13,29 | 12,87 | 12,91 | -2,12% | 733.837,00 |
| 11.10.2024 | 13,34 | 13,36 | 12,93 | 13,19 | -0,83% | 466.701,00 |
| 10.10.2024 | 13,65 | 13,65 | 13,22 | 13,30 | -3,34% | 722.111,00 |
| 09.10.2024 | 13,16 | 13,76 | 13,16 | 13,76 | 4,96% | 811.748,00 |
| 08.10.2024 | 13,52 | 13,60 | 13,11 | 13,11 | -0,38% | 902.651,00 |
| 07.10.2024 | 13,52 | 13,54 | 13,16 | 13,16 | -1,94% | 579.846,00 |
| 04.10.2024 | 12,88 | 13,46 | 12,87 | 13,42 | 3,79% | 571.880,00 |
| 03.10.2024 | 12,96 | 13,06 | 12,78 | 12,93 | -0,23% | 546.751,00 |
| 02.10.2024 | 13,50 | 13,57 | 12,85 | 12,96 | -4,00% | 1.182.925,00 |
| 01.10.2024 | 13,80 | 13,99 | 13,50 | 13,50 | -3,02% | 1.283.199,00 |
| 30.09.2024 | 14,10 | 14,31 | 13,76 | 13,92 | -1,49% | 680.354,00 |
| 27.09.2024 | 14,00 | 14,22 | 14,00 | 14,13 | 0,57% | 571.454,00 |
| 26.09.2024 | 14,35 | 14,60 | 13,95 | 14,05 | -0,92% | 1.092.366,00 |
| 25.09.2024 | 14,76 | 15,07 | 14,04 | 14,18 | -3,93% | 1.575.822,00 |
| 24.09.2024 | 15,46 | 15,70 | 14,75 | 14,76 | -4,34% | 1.120.289,00 |
| 23.09.2024 | 15,20 | 15,49 | 14,90 | 15,43 | 1,85% | 482.955,00 |
| 20.09.2024 | 15,22 | 15,47 | 15,05 | 15,15 | -0,13% | 1.005.859,00 |
| 19.09.2024 | 15,30 | 15,43 | 15,01 | 15,17 | 0,66% | 716.994,00 |
| 18.09.2024 | 14,91 | 15,25 | 14,87 | 15,07 | 1,21% | 687.806,00 |
| 17.09.2024 | 14,61 | 14,95 | 14,57 | 14,89 | 2,55% | 296.747,00 |
| 16.09.2024 | 14,70 | 14,81 | 14,46 | 14,52 | -2,16% | 268.097,00 |
| 13.09.2024 | 14,31 | 14,94 | 14,23 | 14,84 | 4,21% | 704.229,00 |
| 12.09.2024 | 14,32 | 14,51 | 14,24 | 14,24 | 0,99% | 528.883,00 |
| 11.09.2024 | 13,93 | 14,48 | 13,88 | 14,10 | 2,17% | 501.897,00 |
| 10.09.2024 | 14,05 | 14,17 | 13,68 | 13,80 | -1,92% | 296.673,00 |
| 09.09.2024 | 14,04 | 14,21 | 14,00 | 14,07 | 1,22% | 391.235,00 |
| 06.09.2024 | 14,50 | 14,58 | 13,71 | 13,90 | -4,73% | 658.373,00 |
| 05.09.2024 | 14,47 | 14,76 | 14,33 | 14,59 | 0,55% | 383.885,00 |
| 04.09.2024 | 13,87 | 14,55 | 13,80 | 14,51 | 2,62% | 546.071,00 |
| 03.09.2024 | 14,28 | 14,43 | 13,92 | 14,14 | -1,05% | 371.055,00 |
| 02.09.2024 | 14,40 | 14,42 | 14,11 | 14,29 | -0,83% | 238.314,00 |
| 30.08.2024 | 14,38 | 14,52 | 14,07 | 14,41 | 0,00% | 656.168,00 |
| 29.08.2024 | 14,06 | 14,43 | 13,90 | 14,41 | 2,49% | 625.995,00 |
| 28.08.2024 | 14,00 | 14,13 | 13,94 | 14,06 | 1,22% | 506.864,00 |
| 27.08.2024 | 13,66 | 13,94 | 13,66 | 13,89 | 1,02% | 234.826,00 |
| 26.08.2024 | 13,78 | 13,83 | 13,67 | 13,75 | -0,65% | 170.552,00 |
| 23.08.2024 | 13,63 | 13,95 | 13,63 | 13,84 | 1,54% | 223.823,00 |
| 22.08.2024 | 13,65 | 13,93 | 13,63 | 13,63 | 0,15% | 199.030,00 |
| 21.08.2024 | 13,61 | 13,90 | 13,56 | 13,61 | -0,29% | 422.709,00 |
| 20.08.2024 | 14,00 | 14,13 | 13,64 | 13,65 | -1,37% | 471.913,00 |
| 19.08.2024 | 13,81 | 13,95 | 13,81 | 13,84 | 0,00% | 151.068,00 |
| 16.08.2024 | 13,78 | 13,89 | 13,68 | 13,84 | 0,51% | 359.260,00 |
| 15.08.2024 | 13,86 | 13,94 | 13,45 | 13,77 | -0,79% | 384.999,00 |
| 14.08.2024 | 13,73 | 13,97 | 13,62 | 13,88 | 1,24% | 538.276,00 |
| 13.08.2024 | 13,20 | 13,71 | 13,19 | 13,71 | 4,34% | 578.859,00 |
| 12.08.2024 | 13,59 | 13,65 | 13,04 | 13,14 | -2,81% | 415.962,00 |
| 09.08.2024 | 13,32 | 13,68 | 13,23 | 13,52 | 1,50% | 435.467,00 |
| 08.08.2024 | 13,50 | 13,57 | 13,30 | 13,32 | -2,27% | 529.829,00 |
| 07.08.2024 | 13,71 | 13,93 | 13,46 | 13,63 | 3,18% | 878.863,00 |
| 06.08.2024 | 12,72 | 13,22 | 12,72 | 13,21 | 5,76% | 1.038.459,00 |
| 05.08.2024 | 12,01 | 12,55 | 11,93 | 12,49 | -2,35% | 722.325,00 |
| 02.08.2024 | 13,06 | 13,21 | 12,71 | 12,79 | -4,77% | 737.817,00 |
| 01.08.2024 | 14,03 | 14,20 | 13,43 | 13,43 | -4,34% | 815.715,00 |
| 31.07.2024 | 14,08 | 14,21 | 13,97 | 14,04 | 0,43% | 627.083,00 |
| 30.07.2024 | 13,98 | 14,17 | 13,94 | 13,98 | 0,43% | 536.988,00 |
| 29.07.2024 | 14,20 | 14,28 | 13,87 | 13,92 | -1,07% | 576.108,00 |
| 26.07.2024 | 13,69 | 14,30 | 13,69 | 14,07 | 3,23% | 1.054.519,00 |
| 25.07.2024 | 13,90 | 13,90 | 13,43 | 13,63 | 1,19% | 821.961,00 |
| 24.07.2024 | 13,38 | 13,76 | 13,32 | 13,47 | 0,22% | 527.800,00 |
| 23.07.2024 | 13,67 | 13,67 | 13,21 | 13,44 | -1,03% | 313.952,00 |
| 22.07.2024 | 13,47 | 13,75 | 13,39 | 13,58 | 1,34% | 469.131,00 |
| 19.07.2024 | 12,73 | 13,44 | 12,65 | 13,40 | 4,28% | 971.796,00 |
| 18.07.2024 | 12,83 | 12,97 | 12,79 | 12,85 | 0,86% | 359.768,00 |
| 17.07.2024 | 13,04 | 13,13 | 12,69 | 12,74 | -2,82% | 468.618,00 |
| 16.07.2024 | 12,92 | 13,27 | 12,79 | 13,11 | 1,39% | 502.525,00 |
| 15.07.2024 | 12,90 | 13,32 | 12,68 | 12,93 | -4,58% | 703.992,00 |
| 12.07.2024 | 13,43 | 13,60 | 13,31 | 13,55 | 1,35% | 525.850,00 |
| 11.07.2024 | 13,09 | 13,48 | 13,00 | 13,37 | 2,69% | 621.959,00 |
| 10.07.2024 | 12,79 | 13,02 | 12,74 | 13,02 | 2,36% | 429.152,00 |
| 09.07.2024 | 13,00 | 13,11 | 12,60 | 12,72 | -2,45% | 459.865,00 |
| 08.07.2024 | 12,98 | 13,23 | 12,88 | 13,04 | 0,08% | 550.185,00 |