11,710€
1,65%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,60 | 11,89 | 11,49 | 11,74 | 1,91% | 879.568,00 |
| 20.02.2025 | 11,54 | 11,89 | 11,46 | 11,52 | -0,17% | 1.100.807,00 |
| 19.02.2025 | 11,49 | 11,67 | 11,16 | 11,54 | 0,00% | 1.086.920,00 |
| 18.02.2025 | 11,40 | 11,60 | 11,15 | 11,54 | 2,03% | 841.485,00 |
| 17.02.2025 | 11,45 | 11,46 | 11,25 | 11,31 | -1,05% | 533.348,00 |
| 14.02.2025 | 11,48 | 11,63 | 11,41 | 11,43 | -0,78% | 590.864,00 |
| 13.02.2025 | 11,33 | 11,54 | 11,33 | 11,52 | 1,86% | 620.131,00 |
| 12.02.2025 | 11,33 | 11,48 | 11,10 | 11,31 | -0,70% | 589.603,00 |
| 11.02.2025 | 11,45 | 11,53 | 11,36 | 11,39 | -0,87% | 360.458,00 |
| 10.02.2025 | 11,60 | 11,67 | 11,36 | 11,49 | -0,86% | 423.336,00 |
| 07.02.2025 | 11,60 | 11,75 | 11,44 | 11,59 | 0,52% | 631.106,00 |
| 06.02.2025 | 11,44 | 11,74 | 11,38 | 11,53 | 0,61% | 1.013.897,00 |
| 05.02.2025 | 10,94 | 11,48 | 10,64 | 11,46 | 4,85% | 1.329.462,00 |
| 04.02.2025 | 10,91 | 11,03 | 10,77 | 10,93 | -0,18% | 579.216,00 |
| 03.02.2025 | 10,87 | 10,95 | 10,71 | 10,95 | -2,14% | 812.463,00 |
| 31.01.2025 | 11,30 | 11,44 | 10,92 | 11,19 | -1,58% | 915.408,00 |
| 30.01.2025 | 11,01 | 11,50 | 11,01 | 11,37 | 3,36% | 978.881,00 |
| 29.01.2025 | 10,98 | 11,24 | 10,80 | 11,00 | 1,76% | 1.141.602,00 |
| 28.01.2025 | 11,46 | 11,70 | 10,48 | 10,81 | -5,67% | 2.457.883,00 |
| 27.01.2025 | 11,54 | 11,64 | 11,23 | 11,46 | -2,30% | 929.971,00 |
| 24.01.2025 | 11,73 | 12,02 | 11,66 | 11,73 | 0,60% | 608.481,00 |
| 23.01.2025 | 11,50 | 11,81 | 11,48 | 11,66 | 2,19% | 1.001.121,00 |
| 22.01.2025 | 12,19 | 12,25 | 11,38 | 11,41 | -6,48% | 1.532.459,00 |
| 21.01.2025 | 12,13 | 12,32 | 11,90 | 12,20 | -1,77% | 725.680,00 |
| 20.01.2025 | 12,00 | 12,42 | 11,94 | 12,42 | 2,39% | 652.335,00 |
| 17.01.2025 | 12,21 | 12,40 | 12,01 | 12,13 | 0,50% | 885.366,00 |
| 16.01.2025 | 12,51 | 12,69 | 11,96 | 12,07 | -3,29% | 1.297.836,00 |
| 15.01.2025 | 12,35 | 12,48 | 11,99 | 12,48 | 5,14% | 1.530.344,00 |
| 14.01.2025 | 11,71 | 12,16 | 11,71 | 11,87 | 2,24% | 883.960,00 |
| 13.01.2025 | 11,31 | 11,72 | 11,25 | 11,61 | 2,93% | 676.023,00 |
| 10.01.2025 | 11,31 | 11,50 | 11,24 | 11,28 | 0,80% | 575.315,00 |
| 09.01.2025 | 11,33 | 11,39 | 11,18 | 11,19 | 0,63% | 462.192,00 |
| 08.01.2025 | 11,76 | 11,76 | 10,90 | 11,12 | -6,40% | 1.541.572,00 |
| 07.01.2025 | 11,98 | 12,03 | 11,73 | 11,88 | -0,42% | 558.725,00 |
| 06.01.2025 | 12,05 | 12,12 | 11,87 | 11,93 | 0,25% | 432.390,00 |
| 03.01.2025 | 11,81 | 11,97 | 11,66 | 11,90 | 1,28% | 570.046,00 |
| 02.01.2025 | 11,39 | 11,75 | 11,39 | 11,75 | 4,26% | 581.457,00 |
| 30.12.2024 | 11,31 | 11,38 | 11,16 | 11,27 | -0,35% | 492.379,00 |
| 27.12.2024 | 11,62 | 11,73 | 11,23 | 11,31 | -3,33% | 441.833,00 |
| 23.12.2024 | 11,47 | 11,70 | 11,39 | 11,70 | 1,83% | 402.282,00 |
| 20.12.2024 | 11,24 | 11,54 | 11,23 | 11,49 | 0,97% | 1.421.346,00 |
| 19.12.2024 | 11,19 | 11,41 | 11,06 | 11,38 | 0,18% | 572.002,00 |
| 18.12.2024 | 11,15 | 11,40 | 11,15 | 11,36 | 2,71% | 585.725,00 |
| 17.12.2024 | 11,36 | 11,37 | 11,01 | 11,06 | -3,15% | 824.665,00 |
| 16.12.2024 | 11,42 | 11,56 | 11,19 | 11,42 | -0,87% | 760.617,00 |
| 13.12.2024 | 11,48 | 11,99 | 11,48 | 11,52 | 0,26% | 944.477,00 |
| 12.12.2024 | 11,56 | 11,56 | 11,32 | 11,49 | 0,88% | 586.545,00 |
| 11.12.2024 | 11,22 | 11,40 | 10,94 | 11,39 | 0,89% | 961.389,00 |
| 10.12.2024 | 11,53 | 11,58 | 11,26 | 11,29 | -3,59% | 691.794,00 |
| 09.12.2024 | 11,50 | 11,75 | 11,48 | 11,71 | 2,54% | 618.218,00 |
| 06.12.2024 | 11,38 | 11,57 | 11,26 | 11,42 | 0,00% | 899.056,00 |
| 05.12.2024 | 11,33 | 11,60 | 11,29 | 11,42 | 1,42% | 696.359,00 |
| 04.12.2024 | 11,35 | 11,49 | 11,23 | 11,26 | -1,31% | 758.408,00 |
| 03.12.2024 | 11,80 | 11,84 | 11,27 | 11,41 | -3,39% | 1.180.069,00 |
| 02.12.2024 | 11,88 | 12,01 | 11,70 | 11,81 | -1,17% | 640.960,00 |
| 29.11.2024 | 12,01 | 12,13 | 11,88 | 11,95 | -0,50% | 365.602,00 |
| 28.11.2024 | 11,80 | 12,11 | 11,75 | 12,01 | 2,39% | 553.058,00 |
| 27.11.2024 | 11,56 | 11,73 | 11,56 | 11,73 | 0,86% | 340.635,00 |
| 26.11.2024 | 11,80 | 11,86 | 11,56 | 11,63 | -2,19% | 580.758,00 |
| 25.11.2024 | 11,44 | 11,89 | 11,38 | 11,89 | 5,04% | 918.369,00 |
| 22.11.2024 | 11,50 | 11,68 | 11,21 | 11,32 | -0,88% | 786.259,00 |
| 21.11.2024 | 11,76 | 11,76 | 11,37 | 11,42 | -2,89% | 698.447,00 |
| 20.11.2024 | 11,82 | 11,85 | 11,62 | 11,76 | 0,09% | 409.351,00 |
| 19.11.2024 | 11,76 | 11,85 | 11,55 | 11,75 | -0,09% | 449.572,00 |
| 18.11.2024 | 11,77 | 12,00 | 11,53 | 11,76 | -0,42% | 623.171,00 |
| 15.11.2024 | 11,45 | 12,23 | 11,44 | 11,81 | 3,14% | 812.047,00 |
| 14.11.2024 | 11,46 | 11,62 | 11,42 | 11,45 | -0,52% | 760.070,00 |
| 13.11.2024 | 11,69 | 11,90 | 11,43 | 11,51 | -0,43% | 1.131.628,00 |
| 12.11.2024 | 12,20 | 12,25 | 11,53 | 11,56 | -5,86% | 1.201.805,00 |
| 11.11.2024 | 12,30 | 12,60 | 12,20 | 12,28 | -0,16% | 788.518,00 |
| 08.11.2024 | 12,31 | 12,57 | 12,20 | 12,30 | 0,08% | 1.027.487,00 |
| 07.11.2024 | 12,00 | 12,44 | 11,61 | 12,29 | 1,40% | 1.459.965,00 |
| 06.11.2024 | 12,49 | 12,70 | 12,02 | 12,12 | -7,55% | 2.077.258,00 |
| 05.11.2024 | 13,57 | 13,58 | 12,80 | 13,11 | -4,03% | 867.361,00 |
| 04.11.2024 | 13,29 | 13,73 | 13,26 | 13,66 | 3,09% | 497.223,00 |
| 01.11.2024 | 12,98 | 13,31 | 12,93 | 13,25 | 1,53% | 495.593,00 |
| 31.10.2024 | 13,10 | 13,28 | 12,99 | 13,05 | -0,76% | 399.730,00 |
| 30.10.2024 | 13,60 | 13,60 | 13,15 | 13,15 | -3,02% | 651.044,00 |
| 29.10.2024 | 14,08 | 14,20 | 13,52 | 13,56 | -3,28% | 579.255,00 |
| 28.10.2024 | 13,93 | 14,02 | 13,65 | 14,02 | 1,01% | 442.273,00 |
| 25.10.2024 | 13,78 | 14,01 | 13,75 | 13,88 | 0,58% | 711.920,00 |
| 24.10.2024 | 13,58 | 13,84 | 13,51 | 13,80 | 1,92% | 562.810,00 |
| 23.10.2024 | 13,58 | 13,82 | 13,45 | 13,54 | -0,66% | 448.183,00 |
| 22.10.2024 | 13,39 | 13,67 | 13,23 | 13,63 | 1,79% | 583.630,00 |
| 21.10.2024 | 13,27 | 13,62 | 13,27 | 13,39 | 1,67% | 698.919,00 |
| 18.10.2024 | 13,18 | 13,48 | 13,15 | 13,17 | -0,15% | 1.008.103,00 |
| 17.10.2024 | 12,91 | 13,19 | 12,91 | 13,19 | 2,41% | 552.817,00 |
| 16.10.2024 | 12,82 | 13,47 | 12,65 | 12,88 | -0,46% | 782.691,00 |
| 15.10.2024 | 12,94 | 13,00 | 12,69 | 12,94 | 0,23% | 612.836,00 |
| 14.10.2024 | 13,25 | 13,29 | 12,87 | 12,91 | -2,12% | 733.837,00 |
| 11.10.2024 | 13,34 | 13,36 | 12,93 | 13,19 | -0,83% | 466.701,00 |
| 10.10.2024 | 13,65 | 13,65 | 13,22 | 13,30 | -3,34% | 722.111,00 |
| 09.10.2024 | 13,16 | 13,76 | 13,16 | 13,76 | 4,96% | 811.748,00 |
| 08.10.2024 | 13,52 | 13,60 | 13,11 | 13,11 | -0,38% | 902.651,00 |
| 07.10.2024 | 13,52 | 13,54 | 13,16 | 13,16 | -1,94% | 579.846,00 |
| 04.10.2024 | 12,88 | 13,46 | 12,87 | 13,42 | 3,79% | 571.880,00 |
| 03.10.2024 | 12,96 | 13,06 | 12,78 | 12,93 | -0,23% | 546.751,00 |
| 02.10.2024 | 13,50 | 13,57 | 12,85 | 12,96 | -4,00% | 1.182.925,00 |
| 01.10.2024 | 13,80 | 13,99 | 13,50 | 13,50 | -3,02% | 1.283.199,00 |
| 30.09.2024 | 14,10 | 14,31 | 13,76 | 13,92 | -1,49% | 680.354,00 |