27,800€
0,58%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 27,59 | 27,86 | 27,43 | 27,85 | 0,76% | 5.905,00 |
| 06.11.2025 | 26,80 | 28,00 | 26,80 | 27,64 | 3,29% | 8.821,00 |
| 05.11.2025 | 25,88 | 27,00 | 25,88 | 26,76 | 2,92% | 3.185,00 |
| 04.11.2025 | 26,00 | 26,62 | 25,04 | 26,00 | 0,00% | 10.670,00 |
| 03.11.2025 | 25,46 | 26,00 | 25,46 | 26,00 | 1,17% | 533,00 |
| 31.10.2025 | 26,06 | 26,46 | 25,30 | 25,70 | -1,53% | 8.990,00 |
| 30.10.2025 | 26,48 | 26,52 | 25,90 | 26,10 | -1,51% | 9.241,00 |
| 29.10.2025 | 27,10 | 27,10 | 26,20 | 26,50 | -1,12% | 8.653,00 |
| 28.10.2025 | 24,40 | 27,16 | 24,24 | 26,80 | 14,24% | 67.329,00 |
| 27.10.2025 | 22,08 | 23,46 | 21,88 | 23,46 | 3,62% | 11.284,00 |
| 24.10.2025 | 22,36 | 22,68 | 22,30 | 22,64 | 0,09% | 940,00 |
| 23.10.2025 | 22,46 | 22,72 | 22,46 | 22,62 | 0,53% | 780,00 |
| 22.10.2025 | 22,66 | 23,14 | 22,30 | 22,50 | -1,40% | 7.699,00 |
| 21.10.2025 | 22,94 | 22,94 | 22,82 | 22,82 | -0,61% | 850,00 |
| 20.10.2025 | 23,28 | 23,28 | 22,96 | 22,96 | -0,86% | 2.479,00 |
| 17.10.2025 | 23,24 | 23,24 | 22,70 | 23,16 | -1,45% | 18.054,00 |
| 16.10.2025 | 23,50 | 23,60 | 23,30 | 23,50 | 0,00% | 1.690,00 |
| 15.10.2025 | 23,94 | 23,94 | 23,50 | 23,50 | -1,43% | 627,00 |
| 14.10.2025 | 24,12 | 24,50 | 23,68 | 23,84 | -1,49% | 10.986,00 |
| 13.10.2025 | 24,14 | 24,26 | 23,74 | 24,20 | 0,92% | 3.719,00 |
| 10.10.2025 | 23,74 | 24,24 | 23,74 | 23,98 | 1,10% | 13.411,00 |
| 09.10.2025 | 23,48 | 23,90 | 22,84 | 23,72 | 0,51% | 13.478,00 |
| 08.10.2025 | 23,32 | 23,90 | 23,32 | 23,60 | 1,90% | 21.774,00 |
| 07.10.2025 | 23,10 | 23,46 | 23,06 | 23,16 | 1,85% | 9.845,00 |
| 06.10.2025 | 22,74 | 23,10 | 22,74 | 22,74 | 0,98% | 6.752,00 |
| 03.10.2025 | 22,76 | 23,14 | 22,40 | 22,52 | 0,09% | 16.308,00 |
| 02.10.2025 | 22,70 | 22,76 | 22,38 | 22,50 | -1,23% | 15.146,00 |
| 01.10.2025 | 21,66 | 22,78 | 21,62 | 22,78 | 5,27% | 4.839,00 |
| 30.09.2025 | 21,70 | 21,70 | 21,44 | 21,64 | 0,09% | 2.912,00 |
| 29.09.2025 | 21,54 | 22,06 | 21,54 | 21,62 | -0,09% | 4.278,00 |
| 26.09.2025 | 21,74 | 22,04 | 21,54 | 21,64 | -1,19% | 2.950,00 |
| 25.09.2025 | 21,46 | 22,04 | 21,46 | 21,90 | 2,15% | 2.644,00 |
| 24.09.2025 | 21,02 | 21,44 | 21,02 | 21,44 | 2,58% | 150,00 |
| 23.09.2025 | 21,02 | 21,58 | 20,90 | 20,90 | -0,29% | 1.801,00 |
| 22.09.2025 | 20,96 | 20,96 | 20,72 | 20,96 | -0,47% | 2.570,00 |
| 19.09.2025 | 20,74 | 21,06 | 20,74 | 21,06 | 1,64% | 1.206,00 |
| 18.09.2025 | 20,78 | 21,10 | 20,68 | 20,72 | 0,19% | 1.920,00 |
| 17.09.2025 | 20,12 | 20,76 | 20,12 | 20,68 | 3,09% | 1.468,00 |
| 16.09.2025 | 20,16 | 20,38 | 19,99 | 20,06 | -0,50% | 2.305,00 |
| 15.09.2025 | 19,39 | 20,28 | 19,39 | 20,16 | 4,02% | 5.338,00 |
| 12.09.2025 | 20,22 | 20,26 | 19,26 | 19,38 | -5,14% | 6.011,00 |
| 11.09.2025 | 21,21 | 21,30 | 20,26 | 20,43 | -3,63% | 553,00 |
| 10.09.2025 | 20,90 | 21,20 | 20,90 | 21,20 | 0,47% | 67,00 |
| 09.09.2025 | 21,24 | 21,42 | 21,10 | 21,10 | -1,95% | 200,00 |
| 05.09.2025 | 20,98 | 21,56 | 20,98 | 21,52 | 2,77% | 5.525,00 |
| 04.09.2025 | 20,60 | 21,20 | 20,60 | 20,94 | 1,85% | 1.411,00 |
| 03.09.2025 | 20,26 | 20,70 | 20,26 | 20,56 | 1,08% | 1.933,00 |
| 02.09.2025 | 20,68 | 20,68 | 20,34 | 20,34 | -2,12% | 1.212,00 |
| 01.09.2025 | 20,76 | 20,80 | 20,74 | 20,78 | -0,19% | 572,00 |
| 29.08.2025 | 21,36 | 21,36 | 20,66 | 20,82 | -3,07% | 507,00 |
| 28.08.2025 | 21,24 | 21,48 | 21,00 | 21,48 | 1,23% | 3.351,00 |
| 27.08.2025 | 21,52 | 21,52 | 21,20 | 21,22 | -1,39% | 1.416,00 |
| 26.08.2025 | 21,46 | 21,52 | 21,24 | 21,52 | -0,19% | 1.245,00 |
| 25.08.2025 | 21,48 | 21,70 | 21,48 | 21,56 | -1,82% | 1.855,00 |
| 22.08.2025 | 21,52 | 22,02 | 21,52 | 21,96 | 1,86% | 1.218,00 |
| 21.08.2025 | 21,34 | 21,56 | 21,34 | 21,56 | 0,94% | 927,00 |
| 20.08.2025 | 21,36 | 21,44 | 21,30 | 21,36 | -0,37% | 4.540,00 |
| 19.08.2025 | 22,04 | 22,04 | 21,44 | 21,44 | -2,99% | 2.280,00 |
| 18.08.2025 | 21,72 | 22,44 | 21,72 | 22,10 | 2,22% | 6.426,00 |
| 15.08.2025 | 21,50 | 21,78 | 21,32 | 21,62 | 0,65% | 865,00 |
| 14.08.2025 | 22,34 | 22,34 | 21,48 | 21,48 | -4,28% | 5.593,00 |
| 13.08.2025 | 23,06 | 23,32 | 22,12 | 22,44 | -3,11% | 20.597,00 |
| 12.08.2025 | 22,96 | 23,30 | 22,96 | 23,16 | 0,70% | 10.377,00 |
| 11.08.2025 | 23,20 | 23,28 | 22,30 | 23,00 | -0,17% | 16.504,00 |
| 08.08.2025 | 22,60 | 23,38 | 22,60 | 23,04 | 1,68% | 11.139,00 |
| 07.08.2025 | 22,66 | 22,70 | 22,38 | 22,66 | 0,71% | 9.666,00 |
| 06.08.2025 | 22,60 | 22,60 | 22,22 | 22,50 | 1,35% | 15.740,00 |
| 05.08.2025 | 22,22 | 22,46 | 21,78 | 22,20 | 0,09% | 13.415,00 |
| 04.08.2025 | 21,66 | 22,40 | 21,66 | 22,18 | 2,31% | 10.435,00 |
| 01.08.2025 | 21,48 | 21,68 | 21,28 | 21,68 | 0,18% | 24.073,00 |
| 31.07.2025 | 21,00 | 21,70 | 21,00 | 21,64 | 2,56% | 13.248,00 |
| 30.07.2025 | 21,00 | 21,32 | 20,92 | 21,10 | 0,29% | 11.662,00 |
| 29.07.2025 | 20,46 | 21,18 | 20,44 | 21,04 | 4,37% | 7.045,00 |
| 28.07.2025 | 20,98 | 21,94 | 20,06 | 20,16 | -1,27% | 32.311,00 |
| 25.07.2025 | 20,38 | 20,64 | 20,30 | 20,42 | -0,20% | 11.553,00 |
| 24.07.2025 | 19,93 | 20,50 | 19,93 | 20,46 | 2,10% | 4.292,00 |
| 23.07.2025 | 19,92 | 20,04 | 19,72 | 20,04 | 1,52% | 1.171,00 |
| 22.07.2025 | 19,80 | 19,81 | 19,35 | 19,74 | -0,70% | 11.600,00 |
| 21.07.2025 | 20,08 | 20,30 | 19,77 | 19,88 | -0,60% | 6.559,00 |
| 18.07.2025 | 19,21 | 20,14 | 19,21 | 20,00 | 4,22% | 15.008,00 |
| 17.07.2025 | 19,24 | 19,30 | 19,14 | 19,19 | 0,10% | 3.735,00 |
| 16.07.2025 | 19,16 | 19,27 | 19,16 | 19,17 | -0,21% | 3.359,00 |
| 15.07.2025 | 19,08 | 19,40 | 18,93 | 19,21 | 1,00% | 5.654,00 |
| 14.07.2025 | 18,88 | 19,05 | 18,30 | 19,02 | 0,32% | 5.121,00 |
| 11.07.2025 | 19,27 | 19,31 | 18,96 | 18,96 | -2,12% | 5.194,00 |
| 10.07.2025 | 18,89 | 19,66 | 18,89 | 19,37 | 3,58% | 48.166,00 |
| 09.07.2025 | 18,05 | 18,71 | 18,05 | 18,70 | 3,77% | 9.185,00 |
| 08.07.2025 | 18,17 | 18,20 | 18,01 | 18,02 | -0,72% | 8.245,00 |
| 07.07.2025 | 18,28 | 18,28 | 17,83 | 18,15 | 0,39% | 5.100,00 |
| 04.07.2025 | 18,26 | 18,43 | 18,08 | 18,08 | -1,69% | 6.768,00 |
| 03.07.2025 | 17,35 | 18,43 | 17,33 | 18,39 | 8,18% | 11.576,00 |
| 02.07.2025 | 16,89 | 17,00 | 16,89 | 17,00 | 1,13% | 150,00 |
| 01.07.2025 | 17,04 | 17,15 | 16,81 | 16,81 | -0,94% | 700,00 |
| 30.06.2025 | 17,31 | 17,31 | 16,66 | 16,97 | -3,36% | 15.690,00 |
| 27.06.2025 | 17,48 | 17,62 | 17,48 | 17,56 | 0,34% | 12.050,00 |
| 26.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,23% | - |
| 25.06.2025 | 17,19 | 17,54 | 17,19 | 17,54 | 3,18% | 1.810,00 |
| 24.06.2025 | 16,72 | 17,00 | 16,72 | 17,00 | 2,53% | 11.500,00 |
| 23.06.2025 | 16,52 | 16,60 | 16,43 | 16,58 | 0,06% | 5.570,00 |
| 20.06.2025 | 16,58 | 16,61 | 16,57 | 16,57 | 0,49% | 540,00 |