18,055€
-1,04%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 15,39 | 15,40 | 15,29 | 15,40 | 0,98% | 620,00 |
| 14.04.2025 | 15,37 | 15,37 | 15,19 | 15,25 | 1,80% | 830,00 |
| 11.04.2025 | 15,33 | 15,55 | 14,98 | 14,98 | -1,32% | 3.155,00 |
| 10.04.2025 | 15,91 | 15,97 | 15,09 | 15,18 | 0,00% | 4.893,00 |
| 09.04.2025 | 14,04 | 15,18 | 14,04 | 15,18 | 6,30% | 3.872,00 |
| 08.04.2025 | 14,54 | 15,00 | 14,28 | 14,28 | -1,11% | 7.637,00 |
| 07.04.2025 | 12,60 | 14,44 | 12,26 | 14,44 | -1,10% | 10.282,00 |
| 04.04.2025 | 15,23 | 15,24 | 14,32 | 14,60 | -5,19% | 8.744,00 |
| 03.04.2025 | 14,34 | 15,40 | 14,34 | 15,40 | 3,01% | 4.192,00 |
| 02.04.2025 | 14,69 | 15,03 | 14,66 | 14,95 | 4,25% | 2.927,00 |
| 01.04.2025 | 14,28 | 14,65 | 14,28 | 14,34 | 0,63% | 2.204,00 |
| 31.03.2025 | 14,51 | 14,59 | 14,16 | 14,25 | -3,39% | 1.938,00 |
| 28.03.2025 | 15,39 | 15,39 | 14,75 | 14,75 | -5,33% | 1.794,00 |
| 27.03.2025 | 15,45 | 15,58 | 15,41 | 15,58 | 0,26% | 1.220,00 |
| 26.03.2025 | 15,22 | 15,64 | 15,22 | 15,54 | 1,97% | 1.725,00 |
| 25.03.2025 | 15,38 | 15,38 | 15,20 | 15,24 | -1,30% | 4.184,00 |
| 24.03.2025 | 15,92 | 15,92 | 15,44 | 15,44 | -3,38% | 6.545,00 |
| 21.03.2025 | 16,31 | 16,31 | 15,98 | 15,98 | -4,31% | 1.893,00 |
| 20.03.2025 | 17,01 | 17,01 | 16,39 | 16,70 | -2,57% | 6.469,00 |
| 19.03.2025 | 17,06 | 17,17 | 16,78 | 17,14 | -0,29% | 12.413,00 |
| 18.03.2025 | 17,02 | 17,61 | 17,00 | 17,19 | 0,94% | 20.219,00 |
| 17.03.2025 | 16,51 | 17,03 | 16,49 | 17,03 | 3,65% | 12.022,00 |
| 14.03.2025 | 15,65 | 17,20 | 15,65 | 16,43 | 5,05% | 22.336,00 |
| 13.03.2025 | 15,32 | 15,64 | 15,31 | 15,64 | 2,36% | 1.772,00 |
| 12.03.2025 | 15,66 | 15,93 | 15,28 | 15,28 | -3,11% | 5.535,00 |
| 11.03.2025 | 15,15 | 15,90 | 15,15 | 15,77 | 4,64% | 14.866,00 |
| 10.03.2025 | 15,87 | 16,17 | 14,91 | 15,07 | -3,40% | 13.384,00 |
| 07.03.2025 | 15,93 | 16,23 | 15,07 | 15,60 | -1,58% | 17.174,00 |
| 06.03.2025 | 15,13 | 16,22 | 14,89 | 15,85 | 6,02% | 22.336,00 |
| 05.03.2025 | 13,91 | 15,28 | 13,91 | 14,95 | 8,33% | 40.128,00 |
| 04.03.2025 | 12,88 | 13,86 | 12,88 | 13,80 | 7,14% | 18.729,00 |
| 03.03.2025 | 13,00 | 13,17 | 12,88 | 12,88 | -1,08% | 4.820,00 |
| 28.02.2025 | 12,69 | 13,13 | 12,69 | 13,02 | 2,76% | 5.912,00 |
| 27.02.2025 | 13,11 | 13,45 | 12,47 | 12,67 | -0,24% | 12.432,00 |
| 26.02.2025 | 12,47 | 12,85 | 12,47 | 12,70 | 2,09% | 3.340,00 |
| 25.02.2025 | 11,88 | 12,50 | 11,88 | 12,44 | 3,84% | 7.525,00 |
| 24.02.2025 | 11,72 | 12,04 | 11,71 | 11,98 | 2,74% | 2.636,00 |
| 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 |