Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 34,46 | 34,48 | 33,44 | 33,92 | -2,08% | 386.101,00 |
| 18.02.2026 | 33,96 | 34,64 | 33,64 | 34,64 | 2,73% | 436.196,00 |
| 17.02.2026 | 33,48 | 34,02 | 33,32 | 33,72 | -0,47% | 500.523,00 |
| 16.02.2026 | 32,64 | 33,92 | 32,56 | 33,88 | 4,63% | 538.947,00 |
| 13.02.2026 | 31,76 | 32,38 | 31,28 | 32,38 | 1,57% | 627.531,00 |
| 12.02.2026 | 32,78 | 33,22 | 31,66 | 31,88 | -2,33% | 608.324,00 |
| 11.02.2026 | 32,62 | 32,82 | 31,60 | 32,64 | 1,05% | 612.795,00 |
| 10.02.2026 | 32,50 | 32,72 | 31,90 | 32,30 | -4,27% | 522.063,00 |
| 09.02.2026 | 33,06 | 33,74 | 32,40 | 33,74 | 3,05% | 445.656,00 |
| 06.02.2026 | 33,02 | 33,44 | 32,48 | 32,74 | -0,55% | 344.551,00 |
| 05.02.2026 | 33,56 | 34,20 | 32,26 | 32,92 | -2,60% | 717.561,00 |
| 04.02.2026 | 35,00 | 35,00 | 33,70 | 33,80 | -3,21% | 707.482,00 |
| 03.02.2026 | 34,90 | 35,22 | 34,66 | 34,92 | 0,69% | 533.162,00 |
| 02.02.2026 | 33,34 | 34,68 | 33,28 | 34,68 | 2,60% | 489.532,00 |
| 30.01.2026 | 32,50 | 34,44 | 32,40 | 33,80 | 0,00% | 1.274.344,00 |
| 29.01.2026 | 34,60 | 34,76 | 33,50 | 33,80 | -1,69% | 378.477,00 |
| 28.01.2026 | 34,50 | 34,72 | 34,04 | 34,38 | 0,23% | 423.463,00 |
| 27.01.2026 | 34,00 | 34,38 | 33,50 | 34,30 | 1,66% | 470.484,00 |
| 26.01.2026 | 33,24 | 33,94 | 33,18 | 33,74 | 0,84% | 376.800,00 |
| 23.01.2026 | 33,32 | 33,66 | 32,98 | 33,46 | 1,33% | 499.335,00 |
| 22.01.2026 | 31,74 | 33,32 | 31,74 | 33,02 | 4,30% | 637.239,00 |
| 21.01.2026 | 31,90 | 31,94 | 31,16 | 31,66 | 0,06% | 366.774,00 |
| 20.01.2026 | 32,02 | 32,30 | 31,30 | 31,64 | -1,80% | 590.149,00 |
| 19.01.2026 | 31,86 | 32,66 | 31,70 | 32,22 | 0,25% | 469.255,00 |
| 16.01.2026 | 31,86 | 32,14 | 30,92 | 32,14 | 1,20% | 2.025.463,00 |
| 15.01.2026 | 32,06 | 32,16 | 31,66 | 31,76 | -1,00% | 392.343,00 |
| 14.01.2026 | 32,22 | 32,64 | 31,70 | 32,08 | -2,20% | 592.884,00 |
| 13.01.2026 | 32,74 | 33,24 | 31,64 | 32,80 | 1,86% | 632.982,00 |
| 12.01.2026 | 32,00 | 32,20 | 31,52 | 32,20 | -0,31% | 391.095,00 |
| 09.01.2026 | 32,70 | 32,84 | 31,86 | 32,30 | -0,55% | 325.811,00 |
| 08.01.2026 | 33,00 | 33,06 | 32,12 | 32,48 | -1,87% | 658.521,00 |
| 07.01.2026 | 32,06 | 33,10 | 31,80 | 33,10 | 4,68% | 971.744,00 |
| 06.01.2026 | 31,84 | 32,10 | 31,48 | 31,62 | 0,83% | 471.379,00 |
| 05.01.2026 | 30,40 | 31,40 | 29,38 | 31,36 | 3,64% | 957.771,00 |
| 02.01.2026 | 29,16 | 30,26 | 29,12 | 30,26 | 3,91% | 532.623,00 |
| 30.12.2025 | 29,06 | 29,28 | 28,76 | 29,12 | 0,48% | 184.373,00 |
| 29.12.2025 | 28,84 | 28,98 | 28,20 | 28,98 | 0,56% | 282.000,00 |
| 23.12.2025 | 29,06 | 29,46 | 28,76 | 28,82 | -1,37% | 366.176,00 |
| 22.12.2025 | 29,00 | 29,38 | 28,40 | 29,22 | 0,90% | 289.422,00 |
| 19.12.2025 | 28,70 | 29,20 | 28,58 | 28,96 | 0,98% | 660.969,00 |
| 18.12.2025 | 28,54 | 28,76 | 28,20 | 28,68 | -0,76% | 563.169,00 |
| 17.12.2025 | 29,58 | 29,90 | 28,78 | 28,90 | -0,96% | 437.908,00 |
| 16.12.2025 | 29,00 | 29,58 | 28,58 | 29,18 | -1,22% | 463.760,00 |
| 15.12.2025 | 29,02 | 29,54 | 28,72 | 29,54 | 2,78% | 450.503,00 |
| 12.12.2025 | 28,98 | 29,64 | 28,74 | 28,74 | -0,35% | 490.133,00 |
| 11.12.2025 | 29,24 | 29,60 | 28,46 | 28,84 | 1,19% | 808.771,00 |
| 10.12.2025 | 27,20 | 28,50 | 26,86 | 28,50 | 8,04% | 1.034.217,00 |
| 09.12.2025 | 26,50 | 26,66 | 26,02 | 26,38 | 2,17% | 426.889,00 |
| 08.12.2025 | 26,50 | 26,66 | 25,58 | 25,82 | -0,39% | 382.689,00 |
| 05.12.2025 | 26,08 | 26,12 | 25,74 | 25,92 | -0,54% | 270.586,00 |
| 04.12.2025 | 26,16 | 26,32 | 25,36 | 26,06 | 2,04% | 405.546,00 |
| 03.12.2025 | 25,88 | 25,90 | 25,20 | 25,54 | -0,39% | 276.605,00 |
| 02.12.2025 | 24,98 | 25,64 | 24,98 | 25,64 | 2,07% | 449.551,00 |
| 01.12.2025 | 25,72 | 25,74 | 24,94 | 25,12 | -2,71% | 395.141,00 |
| 28.11.2025 | 26,40 | 26,40 | 25,74 | 25,82 | -2,34% | 284.223,00 |
| 27.11.2025 | 26,60 | 26,74 | 26,42 | 26,44 | -0,45% | 199.760,00 |
| 26.11.2025 | 26,02 | 26,56 | 26,00 | 26,56 | 3,35% | 393.306,00 |
| 25.11.2025 | 25,48 | 25,82 | 25,16 | 25,70 | 0,55% | 478.187,00 |
| 24.11.2025 | 25,60 | 25,92 | 25,44 | 25,56 | 0,31% | 754.522,00 |
| 21.11.2025 | 26,62 | 26,78 | 25,46 | 25,48 | -5,70% | 775.328,00 |
| 20.11.2025 | 27,20 | 27,56 | 26,82 | 27,02 | 0,60% | 524.229,00 |
| 19.11.2025 | 26,56 | 27,18 | 26,32 | 26,86 | 0,90% | 383.008,00 |
| 18.11.2025 | 26,86 | 27,48 | 26,56 | 26,62 | -2,63% | 463.017,00 |
| 17.11.2025 | 27,30 | 27,54 | 27,06 | 27,34 | 0,44% | 245.784,00 |
| 14.11.2025 | 26,60 | 27,22 | 26,30 | 27,22 | 1,80% | 450.815,00 |
| 13.11.2025 | 28,12 | 28,12 | 26,68 | 26,74 | -4,64% | 493.194,00 |
| 12.11.2025 | 28,00 | 28,38 | 27,84 | 28,04 | 0,94% | 434.339,00 |
| 11.11.2025 | 27,38 | 28,26 | 27,04 | 27,78 | 1,83% | 650.578,00 |
| 10.11.2025 | 27,48 | 27,66 | 27,04 | 27,28 | 0,81% | 355.521,00 |
| 07.11.2025 | 27,44 | 27,96 | 26,98 | 27,06 | -1,74% | 612.953,00 |
| 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 |