11,655€
1,26%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |