20,770€
-0,72%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,05% | 990.485,00 |
| 11.09.2025 | 21,18 | 21,18 | 20,02 | 20,02 | -4,39% | 307.515,00 |
| 10.09.2025 | 20,92 | 21,00 | 20,92 | 20,94 | -1,41% | 5.088,00 |
| 08.09.2025 | 21,54 | 21,76 | 21,14 | 21,24 | -0,75% | 144.220,00 |
| 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 | 1,48% | 412.347,00 |
| 21.08.2025 | 21,44 | 21,68 | 21,32 | 21,60 | 0,84% | 195.433,00 |
| 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 |
| 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 |