12,615€
-4,32%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 13,09 | 13,15 | 12,44 | 12,58 | -4,63% | 668.440,00 |
| 23.03.2023 | 13,16 | 13,39 | 13,07 | 13,19 | -0,45% | 407.248,00 |
| 22.03.2023 | 13,36 | 13,36 | 13,04 | 13,25 | -0,86% | 464.549,00 |
| 21.03.2023 | 13,39 | 13,68 | 13,32 | 13,36 | 1,60% | 551.159,00 |
| 20.03.2023 | 12,88 | 13,41 | 12,42 | 13,15 | 0,96% | 647.166,00 |
| 17.03.2023 | 13,60 | 13,73 | 12,87 | 13,03 | -2,94% | 1.568.177,00 |
| 16.03.2023 | 13,50 | 13,77 | 13,20 | 13,42 | 1,74% | 1.136.106,00 |
| 15.03.2023 | 14,81 | 14,84 | 13,04 | 13,19 | -11,30% | 1.698.914,00 |
| 14.03.2023 | 14,40 | 15,09 | 14,31 | 14,87 | 3,19% | 806.706,00 |
| 13.03.2023 | 14,99 | 14,99 | 13,84 | 14,41 | -3,87% | 1.222.679,00 |
| 10.03.2023 | 14,96 | 15,38 | 14,65 | 14,99 | -2,82% | 1.088.862,00 |
| 09.03.2023 | 14,39 | 15,63 | 14,25 | 15,43 | 6,09% | 2.702.088,00 |
| 08.03.2023 | 14,35 | 14,56 | 14,20 | 14,54 | 0,69% | 623.176,00 |
| 07.03.2023 | 14,40 | 14,78 | 14,39 | 14,44 | -0,31% | 670.046,00 |
| 06.03.2023 | 14,56 | 14,63 | 14,35 | 14,49 | -0,03% | 500.146,00 |
| 03.03.2023 | 14,37 | 14,53 | 14,27 | 14,49 | 0,66% | 491.912,00 |
| 02.03.2023 | 14,52 | 14,71 | 14,33 | 14,40 | -1,47% | 715.495,00 |
| 01.03.2023 | 14,29 | 14,75 | 14,29 | 14,61 | 2,67% | 1.043.124,00 |
| 28.02.2023 | 14,16 | 14,36 | 13,98 | 14,23 | 0,64% | 664.538,00 |
| 27.02.2023 | 14,00 | 14,30 | 13,91 | 14,14 | 0,53% | 483.240,00 |
| 24.02.2023 | 14,28 | 14,42 | 13,86 | 14,07 | -1,47% | 2.286.575,00 |
| 23.02.2023 | 14,18 | 14,54 | 14,08 | 14,28 | 1,17% | 545.435,00 |
| 22.02.2023 | 14,26 | 14,27 | 13,78 | 14,11 | -1,43% | 653.581,00 |
| 21.02.2023 | 14,37 | 14,61 | 14,23 | 14,32 | -0,59% | 559.868,00 |
| 20.02.2023 | 14,72 | 14,72 | 14,36 | 14,40 | -1,74% | 419.034,00 |
| 17.02.2023 | 14,34 | 14,72 | 14,19 | 14,66 | 1,03% | 586.576,00 |
| 16.02.2023 | 14,36 | 14,71 | 14,15 | 14,51 | 1,79% | 1.494.618,00 |
| 15.02.2023 | 14,11 | 14,40 | 14,03 | 14,25 | 1,03% | 702.511,00 |
| 14.02.2023 | 14,25 | 14,32 | 13,98 | 14,11 | -0,84% | 481.807,00 |
| 13.02.2023 | 14,10 | 14,40 | 14,01 | 14,23 | 0,89% | 524.803,00 |
| 10.02.2023 | 14,16 | 14,27 | 13,80 | 14,10 | -1,40% | 567.295,00 |
| 09.02.2023 | 14,14 | 14,40 | 14,02 | 14,30 | 2,36% | 900.079,00 |
| 08.02.2023 | 13,66 | 14,27 | 13,53 | 13,97 | 2,27% | 810.919,00 |
| 07.02.2023 | 13,89 | 13,89 | 13,46 | 13,66 | -1,41% | 691.770,00 |
| 06.02.2023 | 14,05 | 14,10 | 13,76 | 13,86 | -0,93% | 562.881,00 |
| 03.02.2023 | 14,15 | 14,15 | 13,57 | 13,99 | -1,41% | 820.854,00 |
| 02.02.2023 | 14,06 | 14,47 | 14,01 | 14,19 | 1,68% | 742.825,00 |
| 01.02.2023 | 14,00 | 14,23 | 13,84 | 13,95 | 0,43% | 592.113,00 |
| 31.01.2023 | 13,71 | 13,97 | 13,53 | 13,89 | 1,94% | 863.066,00 |
| 30.01.2023 | 13,67 | 13,79 | 13,29 | 13,63 | -1,05% | 995.450,00 |
| 27.01.2023 | 13,91 | 14,27 | 13,64 | 13,77 | -3,03% | 957.132,00 |
| 26.01.2023 | 14,42 | 14,60 | 14,06 | 14,20 | -0,49% | 451.310,00 |
| 25.01.2023 | 14,63 | 14,69 | 14,17 | 14,27 | -2,29% | 619.847,00 |
| 24.01.2023 | 14,68 | 14,94 | 14,45 | 14,61 | 0,27% | 712.596,00 |
| 23.01.2023 | 14,70 | 14,85 | 14,36 | 14,57 | 0,07% | 431.414,00 |
| 20.01.2023 | 13,89 | 14,62 | 13,73 | 14,56 | 3,41% | 1.642.778,00 |
| 19.01.2023 | 14,65 | 14,72 | 13,96 | 14,08 | -4,54% | 1.130.381,00 |
| 18.01.2023 | 14,77 | 15,15 | 14,65 | 14,75 | -0,07% | 889.420,00 |
| 17.01.2023 | 14,65 | 14,78 | 14,18 | 14,76 | -0,03% | 958.001,00 |
| 16.01.2023 | 14,77 | 14,81 | 14,36 | 14,76 | 0,82% | 521.468,00 |
| 13.01.2023 | 14,82 | 14,90 | 14,64 | 14,64 | -0,85% | 506.746,00 |
| 12.01.2023 | 14,86 | 14,99 | 14,46 | 14,77 | -0,51% | 1.015.880,00 |
| 11.01.2023 | 14,21 | 14,87 | 14,12 | 14,84 | 4,95% | 987.427,00 |
| 10.01.2023 | 14,20 | 14,24 | 14,03 | 14,14 | 0,57% | 635.597,00 |
| 09.01.2023 | 13,41 | 14,16 | 13,32 | 14,06 | 4,38% | 1.213.607,00 |
| 06.01.2023 | 13,06 | 13,47 | 12,78 | 13,47 | 4,50% | 878.383,00 |
| 05.01.2023 | 12,79 | 13,23 | 12,73 | 12,89 | 0,98% | 886.604,00 |
| 04.01.2023 | 12,92 | 13,09 | 12,66 | 12,77 | -0,70% | 558.515,00 |
| 03.01.2023 | 12,80 | 13,22 | 12,76 | 12,86 | -0,08% | 600.833,00 |
| 02.01.2023 | 13,21 | 13,36 | 12,57 | 12,87 | -2,54% | 784.446,00 |
| 30.12.2022 | 12,81 | 13,31 | 12,78 | 13,20 | 2,96% | 792.420,00 |
| 29.12.2022 | 12,39 | 12,83 | 12,34 | 12,82 | 3,93% | 734.854,00 |
| 28.12.2022 | 12,34 | 12,50 | 12,27 | 12,34 | 0,00% | 390.157,00 |
| 27.12.2022 | 12,28 | 12,48 | 12,23 | 12,34 | 0,49% | 294.884,00 |
| 23.12.2022 | 12,12 | 12,50 | 11,84 | 12,28 | 0,53% | 615.637,00 |
| 22.12.2022 | 12,15 | 12,32 | 12,15 | 12,21 | 0,54% | 402.570,00 |
| 21.12.2022 | 11,99 | 12,22 | 11,88 | 12,15 | 1,93% | 414.160,00 |
| 20.12.2022 | 12,23 | 12,32 | 11,92 | 11,92 | -3,52% | 512.470,00 |
| 19.12.2022 | 12,06 | 12,56 | 11,92 | 12,35 | 2,70% | 524.635,00 |
| 16.12.2022 | 12,37 | 12,42 | 12,01 | 12,03 | -3,18% | 1.228.787,00 |
| 15.12.2022 | 12,37 | 12,64 | 12,30 | 12,42 | -0,28% | 522.083,00 |
| 14.12.2022 | 12,52 | 12,67 | 12,26 | 12,46 | -0,64% | 486.390,00 |
| 13.12.2022 | 12,51 | 12,90 | 12,03 | 12,54 | 0,32% | 1.010.191,00 |
| 12.12.2022 | 12,54 | 12,58 | 12,17 | 12,50 | -1,03% | 711.984,00 |
| 09.12.2022 | 12,79 | 12,90 | 12,47 | 12,63 | -0,16% | 954.659,00 |
| 08.12.2022 | 12,42 | 12,91 | 12,41 | 12,65 | 1,40% | 663.484,00 |
| 07.12.2022 | 12,49 | 12,80 | 12,42 | 12,47 | -0,56% | 616.867,00 |
| 06.12.2022 | 12,47 | 12,74 | 12,34 | 12,54 | 0,04% | 682.100,00 |
| 05.12.2022 | 12,24 | 12,80 | 12,23 | 12,54 | 2,08% | 641.978,00 |
| 02.12.2022 | 12,20 | 12,47 | 12,07 | 12,28 | 0,08% | 445.508,00 |
| 01.12.2022 | 12,11 | 12,50 | 12,02 | 12,27 | 2,08% | 1.055.618,00 |
| 30.11.2022 | 11,68 | 12,12 | 11,65 | 12,02 | 3,00% | 958.956,00 |
| 29.11.2022 | 11,86 | 11,94 | 11,64 | 11,67 | -1,89% | 430.388,00 |
| 28.11.2022 | 11,94 | 12,18 | 11,77 | 11,90 | -0,92% | 460.261,00 |
| 25.11.2022 | 12,25 | 12,30 | 11,83 | 12,01 | -2,68% | 635.203,00 |
| 24.11.2022 | 12,16 | 12,53 | 12,14 | 12,34 | 1,86% | 704.921,00 |
| 23.11.2022 | 11,94 | 12,18 | 11,85 | 12,11 | 1,76% | 522.593,00 |
| 22.11.2022 | 11,63 | 11,95 | 11,63 | 11,90 | 2,67% | 666.504,00 |
| 21.11.2022 | 11,68 | 11,86 | 11,48 | 11,59 | -1,19% | 553.423,00 |
| 18.11.2022 | 11,62 | 11,75 | 11,34 | 11,73 | 1,56% | 461.605,00 |
| 17.11.2022 | 11,55 | 11,56 | 11,04 | 11,55 | -0,69% | 815.887,00 |
| 16.11.2022 | 11,44 | 11,85 | 11,29 | 11,63 | 1,48% | 1.695.078,00 |
| 15.11.2022 | 9,97 | 11,63 | 9,88 | 11,46 | 10,19% | 2.683.943,00 |
| 14.11.2022 | 10,78 | 10,78 | 10,31 | 10,40 | -2,80% | 607.073,00 |
| 11.11.2022 | 10,50 | 10,75 | 10,42 | 10,70 | 2,25% | 1.065.291,00 |
| 10.11.2022 | 9,86 | 10,68 | 9,80 | 10,47 | 5,37% | 1.252.610,00 |
| 09.11.2022 | 10,16 | 10,26 | 9,90 | 9,93 | -2,63% | 507.978,00 |
| 08.11.2022 | 9,81 | 10,25 | 9,78 | 10,20 | 3,79% | 752.856,00 |
| 07.11.2022 | 9,41 | 9,95 | 9,38 | 9,83 | 2,74% | 775.066,00 |
| 04.11.2022 | 9,76 | 9,92 | 9,47 | 9,57 | 0,17% | 1.061.488,00 |