13,885€
-4,83%
Echtzeit-Aktienkurs NORDEX SE O.N.
Bid:
Ask:
Aktienkurse zur NORDEX SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 14,50 | 14,58 | 13,71 | 13,90 | -4,73% | 658.373,00 |
| 05.09.2024 | 14,47 | 14,76 | 14,33 | 14,59 | 0,55% | 383.885,00 |
| 04.09.2024 | 13,87 | 14,55 | 13,80 | 14,51 | 2,62% | 546.071,00 |
| 03.09.2024 | 14,28 | 14,43 | 13,92 | 14,14 | -1,05% | 371.055,00 |
| 02.09.2024 | 14,40 | 14,42 | 14,11 | 14,29 | -0,83% | 238.314,00 |
| 30.08.2024 | 14,38 | 14,52 | 14,07 | 14,41 | 0,00% | 656.168,00 |
| 29.08.2024 | 14,06 | 14,43 | 13,90 | 14,41 | 2,49% | 625.995,00 |
| 28.08.2024 | 14,00 | 14,13 | 13,94 | 14,06 | 1,22% | 506.864,00 |
| 27.08.2024 | 13,66 | 13,94 | 13,66 | 13,89 | 1,02% | 234.826,00 |
| 26.08.2024 | 13,78 | 13,83 | 13,67 | 13,75 | -0,65% | 170.552,00 |
| 23.08.2024 | 13,63 | 13,95 | 13,63 | 13,84 | 1,54% | 223.823,00 |
| 22.08.2024 | 13,65 | 13,93 | 13,63 | 13,63 | 0,15% | 199.030,00 |
| 21.08.2024 | 13,61 | 13,90 | 13,56 | 13,61 | -0,29% | 422.709,00 |
| 20.08.2024 | 14,00 | 14,13 | 13,64 | 13,65 | -1,37% | 471.913,00 |
| 19.08.2024 | 13,81 | 13,95 | 13,81 | 13,84 | 0,00% | 151.068,00 |
| 16.08.2024 | 13,78 | 13,89 | 13,68 | 13,84 | 0,51% | 359.260,00 |
| 15.08.2024 | 13,86 | 13,94 | 13,45 | 13,77 | -0,79% | 384.999,00 |
| 14.08.2024 | 13,73 | 13,97 | 13,62 | 13,88 | 1,24% | 538.276,00 |
| 13.08.2024 | 13,20 | 13,71 | 13,19 | 13,71 | 4,34% | 578.859,00 |
| 12.08.2024 | 13,59 | 13,65 | 13,04 | 13,14 | -2,81% | 415.962,00 |
| 09.08.2024 | 13,32 | 13,68 | 13,23 | 13,52 | 1,50% | 435.467,00 |
| 08.08.2024 | 13,50 | 13,57 | 13,30 | 13,32 | -2,27% | 529.829,00 |
| 07.08.2024 | 13,71 | 13,93 | 13,46 | 13,63 | 3,18% | 878.863,00 |
| 06.08.2024 | 12,72 | 13,22 | 12,72 | 13,21 | 5,76% | 1.038.459,00 |
| 05.08.2024 | 12,01 | 12,55 | 11,93 | 12,49 | -2,35% | 722.325,00 |
| 02.08.2024 | 13,06 | 13,21 | 12,71 | 12,79 | -4,77% | 737.817,00 |
| 01.08.2024 | 14,03 | 14,20 | 13,43 | 13,43 | -4,34% | 815.715,00 |
| 31.07.2024 | 14,08 | 14,21 | 13,97 | 14,04 | 0,43% | 627.083,00 |
| 30.07.2024 | 13,98 | 14,17 | 13,94 | 13,98 | 0,43% | 536.988,00 |
| 29.07.2024 | 14,20 | 14,28 | 13,87 | 13,92 | -1,07% | 576.108,00 |
| 26.07.2024 | 13,69 | 14,30 | 13,69 | 14,07 | 3,23% | 1.054.519,00 |
| 25.07.2024 | 13,90 | 13,90 | 13,43 | 13,63 | 1,19% | 821.961,00 |
| 24.07.2024 | 13,38 | 13,76 | 13,32 | 13,47 | 0,22% | 527.800,00 |
| 23.07.2024 | 13,67 | 13,67 | 13,21 | 13,44 | -1,03% | 313.952,00 |
| 22.07.2024 | 13,47 | 13,75 | 13,39 | 13,58 | 1,34% | 469.131,00 |
| 19.07.2024 | 12,73 | 13,44 | 12,65 | 13,40 | 4,28% | 971.796,00 |
| 18.07.2024 | 12,83 | 12,97 | 12,79 | 12,85 | 0,86% | 359.768,00 |
| 17.07.2024 | 13,04 | 13,13 | 12,69 | 12,74 | -2,82% | 468.618,00 |
| 16.07.2024 | 12,92 | 13,27 | 12,79 | 13,11 | 1,39% | 502.525,00 |
| 15.07.2024 | 12,90 | 13,32 | 12,68 | 12,93 | -4,58% | 703.992,00 |
| 12.07.2024 | 13,43 | 13,60 | 13,31 | 13,55 | 1,35% | 525.850,00 |
| 11.07.2024 | 13,09 | 13,48 | 13,00 | 13,37 | 2,69% | 621.959,00 |
| 10.07.2024 | 12,79 | 13,02 | 12,74 | 13,02 | 2,36% | 429.152,00 |
| 09.07.2024 | 13,00 | 13,11 | 12,60 | 12,72 | -2,45% | 459.865,00 |
| 08.07.2024 | 12,98 | 13,23 | 12,88 | 13,04 | 0,08% | 550.185,00 |
| 05.07.2024 | 12,65 | 13,10 | 12,58 | 13,03 | 3,82% | 1.172.695,00 |
| 04.07.2024 | 12,00 | 12,68 | 11,98 | 12,55 | 4,93% | 968.761,00 |
| 03.07.2024 | 11,68 | 11,99 | 11,44 | 11,96 | 3,46% | 1.096.078,00 |
| 02.07.2024 | 11,53 | 11,62 | 11,38 | 11,56 | 0,43% | 871.755,00 |
| 01.07.2024 | 11,61 | 11,66 | 11,32 | 11,51 | 0,61% | 680.564,00 |
| 28.06.2024 | 12,03 | 12,09 | 11,41 | 11,44 | -4,51% | 1.267.764,00 |
| 27.06.2024 | 11,93 | 11,98 | 11,79 | 11,98 | -0,25% | 622.326,00 |
| 26.06.2024 | 12,34 | 12,46 | 12,01 | 12,01 | -2,91% | 735.613,00 |
| 25.06.2024 | 12,51 | 12,51 | 12,15 | 12,37 | -0,96% | 365.664,00 |
| 24.06.2024 | 12,30 | 12,52 | 12,14 | 12,49 | 2,13% | 400.594,00 |
| 21.06.2024 | 12,52 | 12,55 | 12,18 | 12,23 | -2,70% | 745.459,00 |
| 20.06.2024 | 12,40 | 12,57 | 12,30 | 12,57 | 2,61% | 372.814,00 |
| 19.06.2024 | 12,35 | 12,47 | 12,23 | 12,25 | -1,29% | 283.378,00 |
| 18.06.2024 | 12,63 | 12,68 | 12,31 | 12,41 | -0,72% | 486.791,00 |
| 17.06.2024 | 12,32 | 12,59 | 12,31 | 12,50 | 0,97% | 452.186,00 |
| 14.06.2024 | 12,48 | 12,49 | 12,10 | 12,38 | -0,56% | 590.596,00 |
| 13.06.2024 | 13,09 | 13,09 | 12,42 | 12,45 | -5,03% | 815.791,00 |
| 12.06.2024 | 13,00 | 13,23 | 12,77 | 13,11 | 0,92% | 936.298,00 |
| 11.06.2024 | 13,49 | 13,52 | 12,84 | 12,99 | -3,35% | 937.632,00 |
| 10.06.2024 | 13,52 | 13,62 | 13,11 | 13,44 | -2,61% | 631.218,00 |
| 07.06.2024 | 13,90 | 13,96 | 13,49 | 13,80 | -0,79% | 744.889,00 |
| 06.06.2024 | 14,44 | 14,56 | 13,82 | 13,91 | -3,54% | 681.397,00 |
| 05.06.2024 | 14,46 | 14,57 | 14,28 | 14,42 | 0,14% | 378.039,00 |
| 04.06.2024 | 14,60 | 14,60 | 14,25 | 14,40 | -1,91% | 463.506,00 |
| 03.06.2024 | 14,58 | 14,72 | 14,38 | 14,68 | 1,80% | 267.698,00 |
| 31.05.2024 | 14,59 | 14,70 | 14,40 | 14,42 | -1,44% | 612.024,00 |
| 30.05.2024 | 14,22 | 14,63 | 14,17 | 14,63 | 2,59% | 261.485,00 |
| 29.05.2024 | 14,42 | 14,46 | 14,21 | 14,26 | -2,06% | 367.018,00 |
| 28.05.2024 | 14,64 | 14,90 | 14,54 | 14,56 | -0,27% | 342.270,00 |
| 27.05.2024 | 14,38 | 14,67 | 14,38 | 14,60 | 1,53% | 358.148,00 |
| 24.05.2024 | 13,95 | 14,42 | 13,71 | 14,38 | 1,34% | 766.557,00 |
| 23.05.2024 | 14,36 | 14,56 | 14,07 | 14,19 | -0,98% | 525.199,00 |
| 22.05.2024 | 14,20 | 14,39 | 14,07 | 14,33 | 0,70% | 309.229,00 |
| 21.05.2024 | 14,23 | 14,34 | 14,09 | 14,23 | -0,07% | 436.932,00 |
| 20.05.2024 | 14,39 | 14,42 | 14,18 | 14,24 | -0,90% | 344.376,00 |
| 17.05.2024 | 14,56 | 14,69 | 14,22 | 14,37 | -1,30% | 861.314,00 |
| 16.05.2024 | 15,14 | 15,40 | 14,56 | 14,56 | -2,80% | 847.730,00 |
| 15.05.2024 | 14,95 | 15,14 | 14,45 | 14,98 | -0,93% | 1.155.881,00 |
| 14.05.2024 | 15,26 | 15,77 | 14,96 | 15,12 | 4,13% | 2.003.258,00 |
| 13.05.2024 | 14,47 | 14,52 | 14,03 | 14,52 | 1,11% | 906.482,00 |
| 10.05.2024 | 14,25 | 14,48 | 14,20 | 14,36 | 0,84% | 637.940,00 |
| 09.05.2024 | 13,98 | 14,24 | 13,96 | 14,24 | 1,79% | 425.368,00 |
| 08.05.2024 | 13,78 | 14,07 | 13,65 | 13,99 | 1,67% | 877.093,00 |
| 07.05.2024 | 13,59 | 13,82 | 13,46 | 13,76 | 2,00% | 393.963,00 |
| 06.05.2024 | 13,84 | 13,88 | 13,45 | 13,49 | -1,75% | 562.329,00 |
| 03.05.2024 | 13,67 | 13,97 | 13,58 | 13,73 | 0,66% | 761.501,00 |
| 02.05.2024 | 13,26 | 13,66 | 13,11 | 13,64 | 2,87% | 1.134.926,00 |
| 30.04.2024 | 13,20 | 13,33 | 13,15 | 13,26 | 0,00% | 660.206,00 |
| 29.04.2024 | 12,83 | 13,32 | 12,72 | 13,26 | 3,92% | 938.966,00 |
| 26.04.2024 | 12,49 | 12,88 | 12,48 | 12,76 | 3,07% | 261.607,00 |
| 25.04.2024 | 12,65 | 12,91 | 12,37 | 12,38 | -2,67% | 534.250,00 |
| 24.04.2024 | 12,81 | 12,86 | 12,67 | 12,72 | -1,09% | 355.047,00 |
| 23.04.2024 | 12,65 | 12,88 | 12,53 | 12,86 | 2,23% | 579.745,00 |
| 22.04.2024 | 12,26 | 12,65 | 12,10 | 12,58 | 2,86% | 518.739,00 |
| 19.04.2024 | 12,15 | 12,28 | 12,03 | 12,23 | -0,57% | 1.907.856,00 |