23,040€
2,04%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 16,58 | 16,79 | 16,55 | 16,75 | 0,78% | 569.144,00 |
| 19.06.2025 | 16,68 | 16,85 | 16,49 | 16,62 | -1,48% | 412.916,00 |
| 18.06.2025 | 17,29 | 17,29 | 16,73 | 16,87 | -2,93% | 712.181,00 |
| 17.06.2025 | 17,44 | 17,90 | 17,32 | 17,38 | -2,58% | 735.484,00 |
| 16.06.2025 | 17,38 | 17,92 | 17,38 | 17,84 | 2,76% | 279.697,00 |
| 13.06.2025 | 17,24 | 17,50 | 17,11 | 17,36 | -0,97% | 647.081,00 |
| 12.06.2025 | 17,60 | 17,74 | 17,38 | 17,53 | -0,40% | 455.006,00 |
| 11.06.2025 | 17,40 | 17,81 | 17,40 | 17,60 | 0,74% | 464.733,00 |
| 10.06.2025 | 17,67 | 17,71 | 17,33 | 17,47 | -1,08% | 434.602,00 |
| 09.06.2025 | 17,96 | 17,99 | 17,66 | 17,66 | -1,51% | 223.300,00 |
| 06.06.2025 | 18,28 | 18,56 | 17,93 | 17,93 | -1,91% | 513.663,00 |
| 05.06.2025 | 18,18 | 18,38 | 18,13 | 18,28 | 0,55% | 290.460,00 |
| 04.06.2025 | 18,02 | 18,46 | 17,98 | 18,18 | 1,91% | 774.666,00 |
| 03.06.2025 | 17,97 | 18,00 | 17,34 | 17,84 | -0,11% | 691.843,00 |
| 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 |