14,775€
3,03%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,73 | 14,75 | 14,69 | 14,75 | 2,86% | - |
| 01.04.2025 | 14,28 | 14,65 | 14,28 | 14,34 | 0,63% | 2.204,00 |
| 31.03.2025 | 14,51 | 14,59 | 14,16 | 14,25 | -3,39% | 1.938,00 |
| 28.03.2025 | 15,39 | 15,39 | 14,75 | 14,75 | -5,33% | 1.794,00 |
| 27.03.2025 | 15,45 | 15,58 | 15,41 | 15,58 | 0,26% | 1.220,00 |
| 26.03.2025 | 15,22 | 15,64 | 15,22 | 15,54 | 1,97% | 1.725,00 |
| 25.03.2025 | 15,38 | 15,38 | 15,20 | 15,24 | -1,30% | 4.184,00 |
| 24.03.2025 | 15,92 | 15,92 | 15,44 | 15,44 | -3,38% | 6.545,00 |
| 21.03.2025 | 16,31 | 16,31 | 15,98 | 15,98 | -4,31% | 1.893,00 |
| 20.03.2025 | 17,01 | 17,01 | 16,39 | 16,70 | -2,57% | 6.469,00 |
| 19.03.2025 | 17,06 | 17,17 | 16,78 | 17,14 | -0,29% | 12.413,00 |
| 18.03.2025 | 17,02 | 17,61 | 17,00 | 17,19 | 0,94% | 20.219,00 |
| 17.03.2025 | 16,51 | 17,03 | 16,49 | 17,03 | 3,65% | 12.022,00 |
| 14.03.2025 | 15,65 | 17,20 | 15,65 | 16,43 | 5,05% | 22.336,00 |
| 13.03.2025 | 15,32 | 15,64 | 15,31 | 15,64 | 2,36% | 1.772,00 |
| 12.03.2025 | 15,66 | 15,93 | 15,28 | 15,28 | -3,11% | 5.535,00 |
| 11.03.2025 | 15,15 | 15,90 | 15,15 | 15,77 | 4,64% | 14.866,00 |
| 10.03.2025 | 15,87 | 16,17 | 14,91 | 15,07 | -3,40% | 13.384,00 |
| 07.03.2025 | 15,93 | 16,23 | 15,07 | 15,60 | -1,58% | 17.174,00 |
| 06.03.2025 | 15,13 | 16,22 | 14,89 | 15,85 | 6,02% | 22.336,00 |
| 05.03.2025 | 13,91 | 15,28 | 13,91 | 14,95 | 8,33% | 40.128,00 |
| 04.03.2025 | 12,88 | 13,86 | 12,88 | 13,80 | 7,14% | 18.729,00 |
| 03.03.2025 | 13,00 | 13,17 | 12,88 | 12,88 | -1,08% | 4.820,00 |
| 28.02.2025 | 12,69 | 13,13 | 12,69 | 13,02 | 2,76% | 5.912,00 |
| 27.02.2025 | 13,11 | 13,45 | 12,47 | 12,67 | -0,24% | 12.432,00 |
| 26.02.2025 | 12,47 | 12,85 | 12,47 | 12,70 | 2,09% | 3.340,00 |
| 25.02.2025 | 11,88 | 12,50 | 11,88 | 12,44 | 3,84% | 7.525,00 |
| 24.02.2025 | 11,72 | 12,04 | 11,71 | 11,98 | 2,74% | 2.636,00 |
| 21.02.2025 | 11,48 | 11,81 | 11,48 | 11,66 | 1,30% | 1.295,00 |
| 20.02.2025 | 11,49 | 11,70 | 11,49 | 11,51 | 0,88% | 116,00 |
| 19.02.2025 | 11,46 | 11,52 | 11,18 | 11,41 | -0,09% | 1.445,00 |
| 18.02.2025 | 11,29 | 11,45 | 11,19 | 11,42 | 0,44% | 6.307,00 |
| 17.02.2025 | 11,43 | 11,43 | 11,28 | 11,37 | -0,79% | 6.610,00 |
| 14.02.2025 | 11,42 | 11,50 | 11,42 | 11,46 | -0,35% | 3.066,00 |
| 13.02.2025 | 11,36 | 11,50 | 11,32 | 11,50 | 2,50% | 626,00 |
| 12.02.2025 | 11,38 | 11,38 | 11,15 | 11,22 | -1,58% | 4.650,00 |
| 11.02.2025 | 11,45 | 11,48 | 11,40 | 11,40 | -1,38% | 3.090,00 |
| 10.02.2025 | 11,57 | 11,57 | 11,39 | 11,56 | -0,34% | 625,00 |
| 07.02.2025 | 11,48 | 11,67 | 11,48 | 11,60 | 1,22% | 5.020,00 |
| 06.02.2025 | 11,47 | 11,70 | 11,45 | 11,46 | 1,42% | 2.920,00 |
| 05.02.2025 | 10,87 | 11,42 | 10,87 | 11,30 | 4,34% | 1.181,00 |
| 04.02.2025 | 10,97 | 10,97 | 10,78 | 10,83 | -0,37% | 2.730,00 |
| 03.02.2025 | 10,82 | 10,96 | 10,77 | 10,87 | -0,91% | 1.665,00 |
| 31.01.2025 | 11,31 | 11,34 | 10,97 | 10,97 | -4,19% | 4.144,00 |
| 30.01.2025 | 10,97 | 11,45 | 10,97 | 11,45 | 3,71% | 2.000,00 |
| 29.01.2025 | 10,89 | 11,04 | 10,80 | 11,04 | 1,19% | 3.931,00 |
| 28.01.2025 | 11,44 | 11,44 | 10,59 | 10,91 | -4,72% | 4.870,00 |
| 27.01.2025 | 11,66 | 11,73 | 11,43 | 11,45 | -4,50% | 3.968,00 |
| 24.01.2025 | 11,71 | 11,99 | 11,71 | 11,99 | 3,01% | 1.000,00 |
| 23.01.2025 | 11,50 | 11,74 | 11,50 | 11,64 | 1,93% | 2.305,00 |
| 22.01.2025 | 12,16 | 12,16 | 11,42 | 11,42 | -6,85% | 7.500,00 |
| 21.01.2025 | 12,11 | 12,31 | 12,06 | 12,26 | -0,97% | 4.306,00 |
| 20.01.2025 | 12,11 | 12,41 | 11,96 | 12,38 | 2,31% | 3.444,00 |
| 17.01.2025 | 12,14 | 12,21 | 12,10 | 12,10 | 0,41% | 250,00 |
| 16.01.2025 | 12,49 | 12,64 | 11,99 | 12,05 | -1,87% | 1.965,00 |
| 15.01.2025 | 11,96 | 12,79 | 11,96 | 12,28 | 3,02% | 8.071,00 |
| 14.01.2025 | 11,73 | 12,15 | 11,73 | 11,92 | 2,14% | 1.078,00 |
| 13.01.2025 | 11,28 | 11,67 | 11,28 | 11,67 | 2,37% | 1.670,00 |
| 10.01.2025 | 11,26 | 11,44 | 11,26 | 11,40 | 1,69% | 3.309,00 |
| 09.01.2025 | 11,26 | 11,38 | 11,21 | 11,21 | 0,63% | 970,00 |
| 08.01.2025 | 11,81 | 11,81 | 11,00 | 11,14 | -6,70% | 3.975,00 |
| 07.01.2025 | 11,87 | 11,94 | 11,84 | 11,94 | 0,08% | 3.911,00 |
| 06.01.2025 | 11,90 | 12,07 | 11,90 | 11,93 | 0,25% | 487,00 |
| 03.01.2025 | 11,69 | 11,90 | 11,69 | 11,90 | 1,36% | 1.255,00 |
| 02.01.2025 | 11,27 | 11,80 | 11,27 | 11,74 | 4,36% | 2.378,00 |
| 30.12.2024 | 11,31 | 11,31 | 11,25 | 11,25 | -0,18% | 148,00 |
| 27.12.2024 | 11,55 | 11,59 | 11,27 | 11,27 | -1,23% | 919,00 |
| 23.12.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 0,97% | - |
| 20.12.2024 | 11,27 | 11,36 | 11,27 | 11,30 | 0,00% | 500,00 |
| 19.12.2024 | 11,20 | 11,30 | 11,20 | 11,30 | -1,74% | 2.320,00 |
| 18.12.2024 | 11,06 | 11,50 | 11,06 | 11,50 | 3,23% | 4.190,00 |
| 17.12.2024 | 11,37 | 11,45 | 11,07 | 11,14 | -3,05% | 1.825,00 |
| 16.12.2024 | 11,45 | 11,55 | 11,29 | 11,49 | -0,69% | 943,00 |
| 13.12.2024 | 11,43 | 11,86 | 11,43 | 11,57 | 1,22% | 3.047,00 |
| 12.12.2024 | 11,43 | 11,50 | 11,40 | 11,43 | 0,88% | 2.387,00 |
| 11.12.2024 | 11,31 | 11,33 | 10,93 | 11,33 | 0,18% | 83,00 |
| 10.12.2024 | 11,64 | 11,64 | 11,31 | 11,31 | -2,92% | 1.115,00 |
| 09.12.2024 | 11,39 | 11,66 | 11,39 | 11,65 | 2,28% | 3.420,00 |
| 06.12.2024 | 11,36 | 11,53 | 11,36 | 11,39 | 0,98% | 1.480,00 |
| 05.12.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -0,88% | - |
| 04.12.2024 | 11,41 | 11,41 | 11,38 | 11,38 | 0,26% | 130,00 |
| 03.12.2024 | 11,78 | 11,84 | 11,35 | 11,35 | -4,30% | 1.263,00 |
| 02.12.2024 | 11,91 | 11,96 | 11,73 | 11,86 | -1,25% | 975,00 |
| 29.11.2024 | 11,97 | 12,01 | 11,95 | 12,01 | -0,33% | 1.150,00 |
| 28.11.2024 | 11,70 | 12,05 | 11,70 | 12,05 | 2,21% | 1.677,00 |
| 27.11.2024 | 11,59 | 11,79 | 11,59 | 11,79 | 1,46% | 250,00 |
| 26.11.2024 | 11,76 | 11,76 | 11,62 | 11,62 | -1,61% | 250,00 |
| 25.11.2024 | 11,31 | 11,84 | 11,31 | 11,81 | 3,60% | 1.540,00 |
| 22.11.2024 | 11,39 | 11,60 | 11,30 | 11,40 | -0,26% | 254,00 |
| 21.11.2024 | 11,79 | 11,79 | 11,42 | 11,43 | -2,39% | 4.600,00 |
| 20.11.2024 | 11,77 | 11,77 | 11,71 | 11,71 | -0,68% | 1.372,00 |
| 19.11.2024 | 11,71 | 11,79 | 11,67 | 11,79 | -0,08% | 725,00 |
| 18.11.2024 | 11,79 | 11,80 | 11,79 | 11,80 | -0,67% | 598,00 |
| 15.11.2024 | 11,39 | 12,19 | 11,39 | 11,88 | 3,30% | 815,00 |
| 14.11.2024 | 11,43 | 11,58 | 11,43 | 11,50 | 0,00% | 5.648,00 |
| 13.11.2024 | 11,70 | 11,83 | 11,48 | 11,50 | -1,46% | 3.117,00 |
| 12.11.2024 | 12,23 | 12,23 | 11,64 | 11,67 | -4,42% | 1.531,00 |
| 11.11.2024 | 12,24 | 12,59 | 12,21 | 12,21 | -2,79% | 1.649,00 |
| 08.11.2024 | 12,32 | 12,56 | 12,32 | 12,56 | 1,70% | 2.430,00 |
| 07.11.2024 | 12,40 | 12,65 | 11,74 | 12,35 | 1,98% | 3.507,00 |