11,360€
-0,61%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,43 | 11,68 | 11,21 | 11,33 | -0,87% | 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 |
| 06.11.2024 | 12,75 | 12,75 | 12,09 | 12,11 | -7,56% | 7.443,00 |
| 05.11.2024 | 13,60 | 13,60 | 13,02 | 13,10 | -4,38% | 707,00 |
| 04.11.2024 | 13,21 | 13,70 | 13,21 | 13,70 | 3,87% | 710,00 |
| 01.11.2024 | 13,05 | 13,29 | 12,95 | 13,19 | 1,38% | 695,00 |
| 31.10.2024 | 13,11 | 13,19 | 13,01 | 13,01 | -2,84% | 672,00 |
| 30.10.2024 | 13,54 | 13,54 | 13,39 | 13,39 | -1,11% | 300,00 |
| 29.10.2024 | 13,93 | 13,93 | 13,54 | 13,54 | -1,88% | 252,00 |
| 28.10.2024 | 13,86 | 13,86 | 13,80 | 13,80 | -0,43% | 90,00 |
| 25.10.2024 | 13,71 | 13,98 | 13,71 | 13,86 | 2,90% | 1.952,00 |
| 24.10.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -2,39% | - |
| 23.10.2024 | 13,62 | 13,80 | 13,62 | 13,80 | 1,47% | 1.000,00 |
| 22.10.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 1,64% | 290,00 |
| 21.10.2024 | 13,17 | 13,38 | 13,17 | 13,38 | 1,36% | 370,00 |
| 18.10.2024 | 13,11 | 13,42 | 13,09 | 13,20 | 2,25% | 988,00 |
| 17.10.2024 | 12,91 | 12,91 | 12,91 | 12,91 | -0,08% | - |
| 16.10.2024 | 12,86 | 12,95 | 12,66 | 12,92 | 1,10% | 4.087,00 |
| 15.10.2024 | 12,96 | 12,96 | 12,78 | 12,78 | -1,84% | 305,00 |
| 14.10.2024 | 13,33 | 13,33 | 12,95 | 13,02 | -1,88% | 872,00 |
| 11.10.2024 | 13,30 | 13,30 | 12,98 | 13,27 | -2,50% | 910,00 |
| 10.10.2024 | 13,82 | 13,82 | 13,58 | 13,61 | -1,02% | 865,00 |
| 09.10.2024 | 13,21 | 13,75 | 13,21 | 13,75 | 1,70% | 1.943,00 |
| 08.10.2024 | 13,25 | 13,52 | 13,25 | 13,52 | 2,35% | 6.300,00 |
| 07.10.2024 | 13,62 | 13,62 | 13,11 | 13,21 | -1,93% | 959,00 |
| 04.10.2024 | 12,90 | 13,47 | 12,90 | 13,47 | 4,34% | 1.657,00 |
| 03.10.2024 | 12,97 | 13,02 | 12,82 | 12,91 | -0,92% | 442,00 |
| 02.10.2024 | 13,51 | 13,55 | 13,00 | 13,03 | -2,98% | 4.625,00 |
| 01.10.2024 | 14,06 | 14,06 | 13,43 | 13,43 | -4,41% | 2.137,00 |
| 30.09.2024 | 14,09 | 14,28 | 13,86 | 14,05 | -0,78% | 3.831,00 |
| 27.09.2024 | 14,04 | 14,18 | 14,04 | 14,16 | 0,64% | 605,00 |
| 26.09.2024 | 14,28 | 14,45 | 14,00 | 14,07 | -1,33% | 1.605,00 |
| 25.09.2024 | 14,76 | 14,80 | 14,19 | 14,26 | -3,52% | 4.321,00 |
| 24.09.2024 | 15,38 | 15,68 | 14,78 | 14,78 | -3,08% | 23.698,00 |
| 23.09.2024 | 15,12 | 15,42 | 15,10 | 15,25 | -0,20% | 1.318,00 |
| 20.09.2024 | 15,10 | 15,28 | 15,10 | 15,28 | 1,06% | 1.165,00 |
| 19.09.2024 | 15,13 | 15,32 | 15,12 | 15,12 | 0,00% | 6.868,00 |
| 18.09.2024 | 14,85 | 15,24 | 14,85 | 15,12 | 1,54% | 8.521,00 |
| 17.09.2024 | 14,58 | 14,89 | 14,58 | 14,89 | 1,99% | 1.643,00 |
| 16.09.2024 | 14,80 | 14,80 | 14,60 | 14,60 | -0,95% | 1.015,00 |
| 13.09.2024 | 14,27 | 14,90 | 14,27 | 14,74 | 2,50% | 543,00 |
| 12.09.2024 | 14,41 | 14,47 | 14,38 | 14,38 | 1,99% | 3.074,00 |
| 11.09.2024 | 13,79 | 14,40 | 13,79 | 14,10 | 1,73% | 1.430,00 |
| 10.09.2024 | 14,04 | 14,15 | 13,70 | 13,86 | -1,35% | 2.327,00 |
| 09.09.2024 | 13,81 | 14,15 | 13,81 | 14,05 | 1,22% | 991,00 |
| 06.09.2024 | 14,47 | 14,53 | 13,88 | 13,88 | -4,54% | 1.620,00 |
| 05.09.2024 | 14,43 | 14,73 | 14,43 | 14,54 | 0,76% | 5.674,00 |
| 04.09.2024 | 13,97 | 14,50 | 13,85 | 14,43 | 2,63% | 3.415,00 |
| 03.09.2024 | 14,26 | 14,30 | 14,06 | 14,06 | -1,68% | 595,00 |
| 02.09.2024 | 14,39 | 14,39 | 14,18 | 14,30 | -1,24% | 1.815,00 |
| 30.08.2024 | 14,22 | 14,48 | 14,18 | 14,48 | 1,54% | 3.615,00 |
| 29.08.2024 | 14,02 | 14,46 | 14,02 | 14,26 | 1,71% | 2.147,00 |
| 28.08.2024 | 13,83 | 14,02 | 13,83 | 14,02 | 2,04% | 688,00 |
| 27.08.2024 | 13,73 | 13,74 | 13,73 | 13,74 | -0,43% | 100,00 |
| 26.08.2024 | 13,76 | 13,83 | 13,76 | 13,80 | 0,36% | 770,00 |
| 23.08.2024 | 13,59 | 13,75 | 13,59 | 13,75 | -1,08% | 630,00 |
| 22.08.2024 | 13,68 | 13,90 | 13,68 | 13,90 | 1,24% | 648,00 |
| 21.08.2024 | 13,64 | 13,75 | 13,62 | 13,73 | 0,88% | 1.172,00 |
| 20.08.2024 | 13,78 | 14,11 | 13,60 | 13,61 | -1,31% | 5.350,00 |
| 19.08.2024 | 13,80 | 13,80 | 13,79 | 13,79 | 0,73% | 130,00 |
| 16.08.2024 | 13,69 | 13,71 | 13,69 | 13,69 | -1,08% | 1.130,00 |
| 15.08.2024 | 13,86 | 13,86 | 13,52 | 13,84 | 0,00% | 710,00 |
| 14.08.2024 | 13,68 | 13,94 | 13,68 | 13,84 | 2,22% | 1.458,00 |
| 13.08.2024 | 13,10 | 13,54 | 13,10 | 13,54 | -0,22% | 1.015,00 |
| 12.08.2024 | 13,52 | 13,58 | 13,52 | 13,57 | 0,22% | 702,00 |
| 09.08.2024 | 13,27 | 13,67 | 13,27 | 13,54 | 1,80% | 335,00 |
| 08.08.2024 | 13,44 | 13,44 | 13,30 | 13,30 | -1,19% | 1.725,00 |
| 07.08.2024 | 13,56 | 13,64 | 13,46 | 13,46 | 2,28% | 560,00 |
| 06.08.2024 | 12,48 | 13,27 | 12,48 | 13,16 | 6,13% | 2.128,00 |
| 05.08.2024 | 12,51 | 12,51 | 12,02 | 12,40 | -3,43% | 3.795,00 |
| 02.08.2024 | 13,37 | 13,37 | 12,78 | 12,84 | -4,39% | 3.527,00 |
| 01.08.2024 | 14,00 | 14,00 | 13,43 | 13,43 | -4,28% | 235,00 |
| 31.07.2024 | 13,99 | 14,13 | 13,97 | 14,03 | 0,72% | 788,00 |
| 30.07.2024 | 13,97 | 14,03 | 13,90 | 13,93 | -0,36% | 1.897,00 |
| 29.07.2024 | 14,05 | 14,14 | 13,98 | 13,98 | -0,99% | 1.220,00 |
| 26.07.2024 | 13,61 | 14,20 | 13,61 | 14,12 | 3,37% | 4.655,00 |
| 25.07.2024 | 13,71 | 13,91 | 13,48 | 13,66 | 1,34% | 4.687,00 |
| 24.07.2024 | 13,38 | 13,48 | 13,38 | 13,48 | 1,20% | 80,00 |
| 23.07.2024 | 13,56 | 13,56 | 13,26 | 13,32 | -2,27% | 613,00 |
| 22.07.2024 | 13,36 | 13,63 | 13,36 | 13,63 | 2,71% | 1.966,00 |
| 19.07.2024 | 12,78 | 13,36 | 12,69 | 13,27 | 4,90% | 2.930,00 |
| 18.07.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -2,01% | - |
| 17.07.2024 | 13,06 | 13,06 | 12,90 | 12,91 | -1,15% | 1.750,00 |
| 16.07.2024 | 12,90 | 13,13 | 12,90 | 13,06 | 0,62% | 1.600,00 |
| 15.07.2024 | 13,41 | 13,41 | 12,73 | 12,98 | -4,63% | 2.326,00 |
| 12.07.2024 | 13,31 | 13,61 | 13,30 | 13,61 | 2,18% | 1.248,00 |
| 11.07.2024 | 13,04 | 13,46 | 13,04 | 13,32 | 2,30% | 1.015,00 |
| 10.07.2024 | 12,66 | 13,02 | 12,66 | 13,02 | 1,72% | 819,00 |
| 09.07.2024 | 12,98 | 12,98 | 12,80 | 12,80 | -1,77% | 1.230,00 |
| 08.07.2024 | 12,97 | 13,08 | 12,97 | 13,03 | -0,61% | 3.640,00 |