21,440€
2,39%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 21,02 | 21,56 | 20,98 | 21,45 | 2,44% | 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 |
| 19.06.2025 | 16,71 | 16,78 | 16,43 | 16,49 | -1,61% | 2.367,00 |
| 18.06.2025 | 17,29 | 17,29 | 16,76 | 16,76 | -3,40% | 6.735,00 |
| 17.06.2025 | 17,52 | 17,56 | 17,35 | 17,35 | -1,98% | 2.923,00 |
| 16.06.2025 | 17,30 | 17,82 | 17,30 | 17,70 | 2,19% | 5.355,00 |
| 13.06.2025 | 17,29 | 17,32 | 17,25 | 17,32 | -1,20% | 2.367,00 |
| 12.06.2025 | 17,37 | 17,59 | 17,37 | 17,53 | -0,11% | 710,00 |
| 11.06.2025 | 17,28 | 17,57 | 17,28 | 17,55 | 2,03% | 1.707,00 |
| 10.06.2025 | 17,63 | 17,63 | 17,20 | 17,20 | -2,55% | 14.355,00 |
| 09.06.2025 | 18,00 | 18,00 | 17,65 | 17,65 | -1,94% | 1.099,00 |
| 06.06.2025 | 18,23 | 18,50 | 18,00 | 18,00 | -1,04% | 20.502,00 |
| 05.06.2025 | 18,15 | 18,29 | 18,15 | 18,19 | -0,27% | 2.370,00 |
| 04.06.2025 | 17,79 | 18,34 | 17,79 | 18,24 | 1,79% | 15.212,00 |
| 03.06.2025 | 17,82 | 17,92 | 17,56 | 17,92 | 0,00% | 5.555,00 |
| 02.06.2025 | 17,72 | 18,29 | 17,72 | 17,92 | -0,33% | 10.077,00 |
| 30.05.2025 | 18,07 | 18,20 | 17,98 | 17,98 | -0,50% | 2.679,00 |
| 29.05.2025 | 18,01 | 18,29 | 17,96 | 18,07 | 0,95% | 2.383,00 |
| 28.05.2025 | 17,34 | 17,90 | 17,34 | 17,90 | 2,46% | 651,00 |
| 27.05.2025 | 17,64 | 17,64 | 17,47 | 17,47 | -0,29% | 2.209,00 |
| 26.05.2025 | 17,51 | 17,54 | 17,50 | 17,52 | 1,04% | 1.139,00 |
| 23.05.2025 | 17,26 | 17,38 | 16,83 | 17,34 | 0,58% | 3.067,00 |
| 22.05.2025 | 17,18 | 17,36 | 17,18 | 17,24 | 0,47% | 1.392,00 |
| 21.05.2025 | 17,74 | 17,74 | 16,94 | 17,16 | -3,27% | 2.439,00 |
| 20.05.2025 | 17,31 | 17,82 | 17,31 | 17,74 | 2,48% | 13.921,00 |
| 19.05.2025 | 17,46 | 17,46 | 17,17 | 17,31 | -1,76% | 4.165,00 |
| 16.05.2025 | 17,35 | 17,62 | 17,35 | 17,62 | 0,11% | 2.493,00 |
| 15.05.2025 | 17,18 | 17,71 | 17,18 | 17,60 | 0,80% | 2.300,00 |
| 14.05.2025 | 18,17 | 18,17 | 17,46 | 17,46 | -3,11% | 13.762,00 |
| 13.05.2025 | 17,39 | 18,32 | 17,35 | 18,02 | 4,04% | 30.035,00 |
| 12.05.2025 | 17,16 | 17,52 | 17,16 | 17,32 | 0,23% | 5.856,00 |
| 09.05.2025 | 17,04 | 17,50 | 17,04 | 17,28 | 1,17% | 2.991,00 |
| 08.05.2025 | 16,66 | 17,15 | 16,66 | 17,08 | 3,70% | 12.320,00 |
| 07.05.2025 | 16,47 | 16,47 | 16,47 | 16,47 | -0,36% | 100,00 |
| 06.05.2025 | 16,63 | 16,69 | 16,24 | 16,53 | -0,54% | 973,00 |
| 05.05.2025 | 16,44 | 16,62 | 16,38 | 16,62 | 1,59% | 4.085,00 |
| 02.05.2025 | 16,65 | 17,03 | 16,36 | 16,36 | -0,24% | 5.955,00 |
| 30.04.2025 | 16,60 | 16,70 | 16,40 | 16,40 | -2,03% | 1.430,00 |
| 29.04.2025 | 16,68 | 16,80 | 16,37 | 16,74 | 2,14% | 4.706,00 |
| 28.04.2025 | 15,96 | 16,39 | 15,96 | 16,39 | 2,82% | 2.054,00 |
| 25.04.2025 | 15,61 | 16,34 | 15,60 | 15,94 | 0,76% | 12.433,00 |
| 24.04.2025 | 15,93 | 15,96 | 15,70 | 15,82 | -0,57% | 3.200,00 |
| 23.04.2025 | 16,00 | 16,04 | 15,70 | 15,91 | 1,99% | 4.955,00 |
| 22.04.2025 | 16,01 | 16,10 | 15,47 | 15,60 | -2,19% | 4.759,00 |
| 17.04.2025 | 15,41 | 15,95 | 15,41 | 15,95 | 3,84% | 1.932,00 |
| 16.04.2025 | 15,48 | 15,54 | 15,36 | 15,36 | -0,26% | 1.037,00 |