42,690€
3,07%
Echtzeit-Aktienkurs NORDEX SE O.N.
Bid:
Ask:
Aktienkurse zur NORDEX SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 41,90 | 44,92 | 41,90 | 42,72 | 3,14% | 39.379,00 |
| 26.02.2026 | 41,24 | 42,80 | 40,46 | 41,42 | -0,14% | 33.332,00 |
| 25.02.2026 | 37,36 | 42,30 | 37,36 | 41,48 | 18,18% | 84.113,00 |
| 24.02.2026 | 33,60 | 35,50 | 33,60 | 35,10 | 4,22% | 21.559,00 |
| 23.02.2026 | 33,70 | 34,20 | 33,62 | 33,68 | -1,29% | 1.463,00 |
| 20.02.2026 | 33,88 | 34,24 | 33,54 | 34,12 | 1,01% | 26.153,00 |
| 19.02.2026 | 34,68 | 34,70 | 33,78 | 33,78 | -2,03% | 9.779,00 |
| 18.02.2026 | 33,68 | 34,60 | 33,66 | 34,48 | 2,62% | 14.759,00 |
| 17.02.2026 | 33,48 | 34,00 | 33,48 | 33,60 | 0,12% | 1.861,00 |
| 16.02.2026 | 32,18 | 33,90 | 32,18 | 33,56 | 4,03% | 4.416,00 |
| 13.02.2026 | 31,66 | 32,26 | 31,40 | 32,26 | 1,64% | 1.233,00 |
| 12.02.2026 | 32,62 | 32,90 | 31,66 | 31,74 | -2,16% | 13.739,00 |
| 11.02.2026 | 32,34 | 32,60 | 31,74 | 32,44 | 0,12% | 896,00 |
| 10.02.2026 | 32,60 | 32,60 | 32,00 | 32,40 | -3,28% | 8.255,00 |
| 09.02.2026 | 33,02 | 33,82 | 32,60 | 33,50 | 1,21% | 2.401,00 |
| 06.02.2026 | 32,90 | 33,40 | 32,64 | 33,10 | 0,24% | 2.255,00 |
| 05.02.2026 | 33,84 | 34,08 | 32,50 | 33,02 | -2,08% | 5.125,00 |
| 04.02.2026 | 35,10 | 35,10 | 33,72 | 33,72 | -3,27% | 7.308,00 |
| 03.02.2026 | 34,66 | 35,14 | 34,66 | 34,86 | 0,29% | 14.781,00 |
| 02.02.2026 | 33,54 | 34,76 | 33,20 | 34,76 | 2,06% | 2.658,00 |
| 30.01.2026 | 32,16 | 34,16 | 32,14 | 34,06 | 6,17% | 5.478,00 |
| 29.01.2026 | 34,16 | 34,74 | 30,24 | 32,08 | -6,91% | 17.186,00 |
| 28.01.2026 | 34,30 | 34,58 | 34,18 | 34,46 | 0,23% | 6.226,00 |
| 27.01.2026 | 34,04 | 34,38 | 33,68 | 34,38 | 1,24% | 2.204,00 |
| 26.01.2026 | 33,80 | 33,96 | 33,34 | 33,96 | 1,43% | 15.792,00 |
| 23.01.2026 | 32,94 | 33,60 | 32,94 | 33,48 | 2,20% | 9.166,00 |
| 22.01.2026 | 31,60 | 33,30 | 31,60 | 32,76 | 4,60% | 8.739,00 |
| 21.01.2026 | 31,80 | 31,80 | 31,32 | 31,32 | -2,06% | 2.575,00 |
| 20.01.2026 | 32,10 | 32,10 | 31,38 | 31,98 | -0,99% | 3.617,00 |
| 19.01.2026 | 31,40 | 32,60 | 31,40 | 32,30 | 1,06% | 8.430,00 |
| 16.01.2026 | 31,74 | 31,96 | 30,98 | 31,96 | 0,57% | 1.710,00 |
| 15.01.2026 | 31,98 | 32,00 | 31,78 | 31,78 | -0,25% | 4.377,00 |
| 14.01.2026 | 32,18 | 32,52 | 31,86 | 31,86 | -2,39% | 2.550,00 |
| 13.01.2026 | 32,16 | 32,64 | 31,70 | 32,64 | 2,26% | 5.796,00 |
| 12.01.2026 | 32,26 | 32,26 | 31,60 | 31,92 | -1,30% | 8.392,00 |
| 09.01.2026 | 32,52 | 32,84 | 31,90 | 32,34 | -0,61% | 2.369,00 |
| 08.01.2026 | 32,72 | 33,02 | 32,22 | 32,54 | -0,97% | 4.738,00 |
| 07.01.2026 | 31,92 | 33,00 | 31,86 | 32,86 | 3,53% | 8.178,00 |
| 06.01.2026 | 31,78 | 32,06 | 31,64 | 31,74 | 1,67% | 7.732,00 |
| 05.01.2026 | 30,44 | 31,40 | 29,58 | 31,22 | 4,14% | 13.683,00 |
| 02.01.2026 | 28,96 | 30,12 | 28,96 | 29,98 | 3,02% | 6.337,00 |
| 30.12.2025 | 28,84 | 29,14 | 28,80 | 29,10 | 1,04% | 3.062,00 |
| 29.12.2025 | 28,82 | 28,94 | 28,24 | 28,80 | -0,96% | 3.162,00 |
| 23.12.2025 | 29,10 | 29,22 | 29,08 | 29,08 | -0,07% | 1.530,00 |
| 22.12.2025 | 28,98 | 29,34 | 28,64 | 29,10 | 0,21% | 6.293,00 |
| 19.12.2025 | 28,60 | 29,04 | 28,60 | 29,04 | 2,33% | 2.400,00 |
| 18.12.2025 | 28,78 | 28,78 | 28,22 | 28,38 | -2,47% | 1.892,00 |
| 17.12.2025 | 29,18 | 29,18 | 28,98 | 29,10 | -0,27% | 4.040,00 |
| 16.12.2025 | 29,36 | 29,50 | 28,64 | 29,18 | -0,88% | 919,00 |
| 15.12.2025 | 28,94 | 29,44 | 28,80 | 29,44 | 1,94% | 2.331,00 |
| 12.12.2025 | 28,88 | 29,50 | 28,88 | 28,88 | 0,14% | 4.225,00 |
| 11.12.2025 | 28,76 | 29,30 | 28,50 | 28,84 | 1,76% | 28.167,00 |
| 10.12.2025 | 26,68 | 28,48 | 26,68 | 28,34 | 7,51% | 12.052,00 |
| 09.12.2025 | 26,36 | 26,50 | 26,08 | 26,36 | 2,89% | 1.678,00 |
| 08.12.2025 | 25,88 | 26,50 | 25,62 | 25,62 | -1,08% | 1.038,00 |
| 05.12.2025 | 26,04 | 26,04 | 25,90 | 25,90 | 1,09% | 20,00 |
| 04.12.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 0,95% | - |
| 03.12.2025 | 25,76 | 25,76 | 25,38 | 25,38 | -2,16% | 207,00 |
| 02.12.2025 | 25,00 | 25,94 | 25,00 | 25,94 | 3,35% | 2.070,00 |
| 01.12.2025 | 25,56 | 25,70 | 25,00 | 25,10 | -3,01% | 2.290,00 |
| 28.11.2025 | 26,30 | 26,30 | 25,88 | 25,88 | -1,75% | 250,00 |
| 27.11.2025 | 26,36 | 26,64 | 26,34 | 26,34 | 0,15% | 1.294,00 |
| 26.11.2025 | 25,80 | 26,36 | 25,80 | 26,30 | 3,30% | 751,00 |
| 25.11.2025 | 25,78 | 25,80 | 25,28 | 25,46 | -0,24% | 1.774,00 |
| 24.11.2025 | 25,70 | 25,70 | 25,52 | 25,52 | -0,55% | 235,00 |
| 21.11.2025 | 26,64 | 26,64 | 25,66 | 25,66 | -5,80% | 2.126,00 |
| 20.11.2025 | 27,22 | 27,50 | 27,22 | 27,24 | 1,87% | 1.110,00 |
| 19.11.2025 | 26,48 | 26,74 | 26,48 | 26,74 | 1,44% | 50,00 |
| 18.11.2025 | 26,84 | 27,30 | 26,12 | 26,36 | -3,44% | 12.043,00 |
| 17.11.2025 | 27,20 | 27,40 | 27,20 | 27,30 | -0,73% | 1.387,00 |
| 14.11.2025 | 26,94 | 27,50 | 26,30 | 27,50 | 2,15% | 4.110,00 |
| 13.11.2025 | 28,22 | 28,22 | 26,74 | 26,92 | -4,06% | 6.341,00 |
| 12.11.2025 | 27,94 | 28,30 | 27,86 | 28,06 | 0,65% | 3.735,00 |
| 11.11.2025 | 27,56 | 28,20 | 27,38 | 27,88 | 2,27% | 7.534,00 |
| 10.11.2025 | 27,52 | 27,60 | 27,26 | 27,26 | 0,15% | 5.256,00 |
| 07.11.2025 | 27,54 | 27,88 | 27,10 | 27,22 | -1,52% | 6.914,00 |
| 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 |