27,780€
0,87%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 27,59 | 27,66 | 27,44 | 27,50 | -0,15% | - |
| 06.11.2025 | 27,00 | 28,00 | 26,80 | 27,54 | 2,68% | 656.798,00 |
| 05.11.2025 | 26,18 | 27,12 | 26,18 | 26,82 | 3,15% | 718.882,00 |
| 04.11.2025 | 25,60 | 26,70 | 24,74 | 26,00 | 0,00% | 696.336,00 |
| 03.11.2025 | 25,50 | 26,04 | 25,44 | 26,00 | 1,64% | 578.747,00 |
| 31.10.2025 | 26,28 | 26,36 | 25,24 | 25,58 | -2,22% | 794.161,00 |
| 30.10.2025 | 26,50 | 26,62 | 25,94 | 26,16 | -1,58% | 607.811,00 |
| 29.10.2025 | 27,24 | 27,26 | 26,28 | 26,58 | -2,14% | 1.222.311,00 |
| 28.10.2025 | 25,16 | 27,16 | 24,56 | 27,16 | 22,90% | 3.622.705,00 |
| 27.10.2025 | 22,20 | 22,76 | 21,86 | 22,10 | -2,90% | 812.771,00 |
| 24.10.2025 | 22,50 | 22,76 | 22,18 | 22,76 | -0,44% | 359.925,00 |
| 23.10.2025 | 22,68 | 22,96 | 22,30 | 22,86 | 1,60% | 562.024,00 |
| 22.10.2025 | 22,78 | 23,24 | 22,50 | 22,50 | -1,40% | 501.758,00 |
| 21.10.2025 | 22,96 | 23,10 | 22,70 | 22,82 | -0,87% | 400.471,00 |
| 20.10.2025 | 23,16 | 23,24 | 22,72 | 23,02 | -0,52% | 344.925,00 |
| 17.10.2025 | 23,32 | 23,42 | 22,68 | 23,14 | -1,95% | 723.631,00 |
| 16.10.2025 | 23,40 | 23,66 | 23,12 | 23,60 | -0,17% | 417.073,00 |
| 15.10.2025 | 23,88 | 24,02 | 23,54 | 23,64 | -0,67% | 347.866,00 |
| 14.10.2025 | 24,06 | 24,56 | 23,68 | 23,80 | -1,98% | 664.760,00 |
| 13.10.2025 | 23,92 | 24,30 | 23,60 | 24,28 | 1,17% | 360.830,00 |
| 10.10.2025 | 24,00 | 24,40 | 23,80 | 24,00 | 0,08% | 764.967,00 |
| 09.10.2025 | 23,00 | 23,98 | 22,68 | 23,98 | 1,96% | 628.270,00 |
| 08.10.2025 | 23,34 | 23,96 | 23,24 | 23,52 | 1,38% | 525.601,00 |
| 07.10.2025 | 22,90 | 23,52 | 22,80 | 23,20 | 1,13% | 577.160,00 |
| 06.10.2025 | 22,64 | 23,16 | 22,54 | 22,94 | 1,77% | 538.468,00 |
| 03.10.2025 | 23,00 | 23,16 | 22,40 | 22,54 | -1,40% | 395.622,00 |
| 02.10.2025 | 22,76 | 22,86 | 22,28 | 22,86 | 0,44% | 583.475,00 |
| 01.10.2025 | 21,68 | 22,76 | 21,56 | 22,76 | 4,40% | 662.560,00 |
| 30.09.2025 | 21,56 | 21,80 | 21,40 | 21,80 | 0,74% | 381.207,00 |
| 29.09.2025 | 21,72 | 22,10 | 21,60 | 21,64 | 0,37% | 305.065,00 |
| 26.09.2025 | 21,80 | 22,00 | 21,40 | 21,56 | -1,19% | 302.622,00 |
| 25.09.2025 | 21,62 | 22,14 | 21,52 | 21,82 | 1,49% | 467.662,00 |
| 24.09.2025 | 21,12 | 21,56 | 20,96 | 21,50 | 2,38% | 378.763,00 |
| 23.09.2025 | 21,30 | 21,68 | 21,00 | 21,00 | 0,29% | 685.989,00 |
| 22.09.2025 | 20,92 | 21,10 | 20,56 | 20,94 | 0,10% | 312.852,00 |
| 19.09.2025 | 21,10 | 21,24 | 20,74 | 20,92 | 0,58% | 1.978.382,00 |
| 18.09.2025 | 20,96 | 21,28 | 20,64 | 20,80 | 0,29% | 469.266,00 |
| 17.09.2025 | 20,08 | 21,08 | 20,00 | 20,74 | 3,60% | 648.462,00 |
| 16.09.2025 | 20,38 | 20,42 | 19,86 | 20,02 | -1,09% | 450.748,00 |
| 15.09.2025 | 19,35 | 20,32 | 19,32 | 20,24 | 4,28% | 579.798,00 |
| 12.09.2025 | 20,40 | 20,48 | 19,11 | 19,41 | -3,24% | 990.485,00 |
| 11.09.2025 | 21,18 | 21,18 | 19,86 | 20,06 | -5,91% | 943.532,00 |
| 10.09.2025 | 20,92 | 21,44 | 20,92 | 21,32 | 2,21% | 216.812,00 |
| 09.09.2025 | 21,30 | 21,44 | 20,86 | 20,86 | -1,97% | 291.287,00 |
| 08.09.2025 | 21,54 | 21,76 | 21,14 | 21,28 | -0,56% | 380.926,00 |
| 05.09.2025 | 21,26 | 21,68 | 21,26 | 21,40 | 1,90% | 328.017,00 |
| 04.09.2025 | 20,64 | 21,32 | 20,62 | 21,00 | 1,55% | 340.624,00 |
| 03.09.2025 | 20,56 | 20,76 | 20,28 | 20,68 | 1,97% | 562.071,00 |
| 02.09.2025 | 20,80 | 20,94 | 20,16 | 20,28 | -2,87% | 419.440,00 |
| 01.09.2025 | 20,94 | 21,04 | 20,68 | 20,88 | -0,10% | 274.270,00 |
| 29.08.2025 | 21,44 | 21,58 | 20,56 | 20,90 | -2,88% | 471.401,00 |
| 28.08.2025 | 21,28 | 21,56 | 20,92 | 21,52 | 1,13% | 389.128,00 |
| 27.08.2025 | 21,56 | 21,62 | 21,06 | 21,28 | -1,39% | 441.712,00 |
| 26.08.2025 | 21,40 | 21,62 | 21,10 | 21,58 | 0,09% | 318.952,00 |
| 25.08.2025 | 21,50 | 21,84 | 21,46 | 21,56 | -1,64% | 374.140,00 |
| 22.08.2025 | 21,60 | 22,08 | 21,50 | 21,92 | 1,20% | 412.347,00 |
| 21.08.2025 | 21,44 | 21,68 | 21,32 | 21,66 | 1,12% | 381.153,00 |
| 20.08.2025 | 21,26 | 21,80 | 21,18 | 21,42 | -0,28% | 344.036,00 |
| 19.08.2025 | 22,04 | 22,04 | 21,44 | 21,48 | -2,63% | 444.502,00 |
| 18.08.2025 | 21,92 | 22,48 | 21,90 | 22,06 | 2,41% | 421.598,00 |
| 15.08.2025 | 21,70 | 21,88 | 21,20 | 21,54 | -0,19% | 597.912,00 |
| 14.08.2025 | 22,34 | 22,56 | 21,32 | 21,58 | -3,32% | 1.132.427,00 |
| 13.08.2025 | 23,26 | 23,40 | 22,32 | 22,32 | -3,54% | 619.229,00 |
| 12.08.2025 | 23,00 | 23,28 | 22,96 | 23,14 | 0,96% | 463.200,00 |
| 11.08.2025 | 22,70 | 23,00 | 22,26 | 22,92 | -0,26% | 468.828,00 |
| 08.08.2025 | 22,60 | 23,44 | 22,44 | 22,98 | 1,77% | 932.903,00 |
| 07.08.2025 | 22,72 | 22,74 | 22,30 | 22,58 | -0,09% | 594.292,00 |
| 06.08.2025 | 22,26 | 22,68 | 22,16 | 22,60 | 3,10% | 619.020,00 |
| 05.08.2025 | 22,44 | 22,48 | 21,74 | 21,92 | -1,35% | 723.919,00 |
| 04.08.2025 | 21,88 | 22,24 | 21,62 | 22,22 | 2,49% | 566.407,00 |
| 01.08.2025 | 21,48 | 21,70 | 21,10 | 21,68 | 0,37% | 737.804,00 |
| 31.07.2025 | 21,30 | 21,72 | 21,24 | 21,60 | 2,86% | 747.339,00 |
| 30.07.2025 | 21,12 | 21,38 | 20,62 | 21,00 | 0,19% | 608.304,00 |
| 29.07.2025 | 20,52 | 21,36 | 20,28 | 20,96 | 3,97% | 1.101.290,00 |
| 28.07.2025 | 21,00 | 22,00 | 20,16 | 20,16 | -2,98% | 1.467.900,00 |
| 25.07.2025 | 20,40 | 20,78 | 20,36 | 20,78 | 1,17% | 792.137,00 |
| 24.07.2025 | 20,10 | 20,54 | 20,02 | 20,54 | 3,16% | 754.532,00 |
| 23.07.2025 | 19,75 | 20,06 | 19,63 | 19,91 | 0,66% | 441.209,00 |
| 22.07.2025 | 19,80 | 19,80 | 19,31 | 19,78 | -0,05% | 504.325,00 |
| 21.07.2025 | 20,12 | 20,30 | 19,75 | 19,79 | -1,74% | 606.761,00 |
| 18.07.2025 | 19,40 | 20,20 | 19,34 | 20,14 | 5,01% | 1.239.382,00 |
| 17.07.2025 | 19,22 | 19,31 | 19,11 | 19,18 | 0,31% | 355.813,00 |
| 16.07.2025 | 19,34 | 19,34 | 19,07 | 19,12 | -0,98% | 362.811,00 |
| 15.07.2025 | 19,24 | 19,44 | 18,87 | 19,31 | 1,36% | 519.329,00 |
| 14.07.2025 | 18,66 | 19,13 | 18,60 | 19,05 | 0,42% | 362.355,00 |
| 11.07.2025 | 19,20 | 19,37 | 18,90 | 18,97 | -1,76% | 634.420,00 |
| 10.07.2025 | 19,23 | 19,73 | 18,99 | 19,31 | 3,15% | 1.331.898,00 |
| 09.07.2025 | 18,15 | 18,73 | 18,10 | 18,72 | 3,65% | 878.867,00 |
| 08.07.2025 | 18,22 | 18,31 | 17,96 | 18,06 | -0,88% | 614.963,00 |
| 07.07.2025 | 18,30 | 18,30 | 17,72 | 18,22 | 0,28% | 594.762,00 |
| 04.07.2025 | 18,45 | 18,50 | 18,01 | 18,17 | -1,62% | 421.208,00 |
| 03.07.2025 | 17,30 | 18,47 | 17,27 | 18,47 | 7,45% | 1.048.324,00 |
| 02.07.2025 | 17,06 | 17,39 | 16,99 | 17,19 | 2,32% | 851.421,00 |
| 01.07.2025 | 16,89 | 17,02 | 16,62 | 16,80 | -0,12% | 590.628,00 |
| 30.06.2025 | 17,02 | 17,03 | 16,65 | 16,82 | -3,83% | 852.441,00 |
| 27.06.2025 | 17,49 | 17,67 | 17,33 | 17,49 | 0,34% | 333.435,00 |
| 26.06.2025 | 17,46 | 17,57 | 17,06 | 17,43 | 0,17% | 295.511,00 |
| 25.06.2025 | 17,45 | 17,52 | 17,17 | 17,40 | 1,87% | 679.335,00 |
| 24.06.2025 | 16,82 | 17,21 | 16,68 | 17,08 | 3,02% | 375.143,00 |
| 23.06.2025 | 16,50 | 16,70 | 16,36 | 16,58 | -1,01% | 391.178,00 |