44,740€
-1,67%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 45,56 | 45,56 | 44,80 | 44,80 | -1,54% | 1.620,00 |
| 23.04.2026 | 44,84 | 45,60 | 44,50 | 45,50 | 1,16% | 2.629,00 |
| 22.04.2026 | 44,80 | 45,46 | 44,40 | 44,98 | 0,49% | 2.401,00 |
| 21.04.2026 | 44,84 | 45,04 | 44,76 | 44,76 | 0,04% | 562,00 |
| 20.04.2026 | 45,36 | 45,64 | 44,66 | 44,74 | -1,24% | 3.051,00 |
| 17.04.2026 | 45,62 | 46,40 | 45,18 | 45,30 | -2,16% | 1.745,00 |
| 16.04.2026 | 46,08 | 46,52 | 45,50 | 46,30 | 0,48% | 1.584,00 |
| 15.04.2026 | 44,88 | 46,40 | 44,76 | 46,08 | 2,26% | 3.673,00 |
| 14.04.2026 | 45,78 | 45,78 | 43,80 | 45,06 | -1,62% | 20.354,00 |
| 13.04.2026 | 45,86 | 45,96 | 45,40 | 45,80 | -0,04% | 6.062,00 |
| 10.04.2026 | 45,64 | 45,90 | 45,12 | 45,82 | -0,09% | 2.059,00 |
| 09.04.2026 | 45,22 | 46,50 | 45,22 | 45,86 | 1,19% | 1.531,00 |
| 08.04.2026 | 45,42 | 46,08 | 44,60 | 45,32 | 0,85% | 11.280,00 |
| 07.04.2026 | 45,18 | 45,72 | 44,48 | 44,94 | -0,09% | 9.035,00 |
| 02.04.2026 | 43,78 | 45,60 | 43,78 | 44,98 | 0,72% | 6.910,00 |
| 01.04.2026 | 45,14 | 45,42 | 43,84 | 44,66 | -3,12% | 8.741,00 |
| 31.03.2026 | 43,72 | 46,10 | 43,46 | 46,10 | 6,81% | 13.868,00 |
| 30.03.2026 | 43,00 | 43,74 | 42,56 | 43,16 | -0,60% | 13.364,00 |
| 27.03.2026 | 44,22 | 44,22 | 42,50 | 43,42 | -1,63% | 2.434,00 |
| 26.03.2026 | 45,04 | 45,34 | 44,02 | 44,14 | -3,16% | 2.586,00 |
| 25.03.2026 | 44,08 | 45,60 | 43,98 | 45,58 | 6,20% | 3.758,00 |
| 24.03.2026 | 44,28 | 44,28 | 42,92 | 42,92 | -3,03% | 2.644,00 |
| 23.03.2026 | 44,76 | 46,44 | 42,92 | 44,26 | -0,81% | 13.743,00 |
| 20.03.2026 | 45,56 | 46,78 | 44,62 | 44,62 | -1,67% | 8.165,00 |
| 19.03.2026 | 45,24 | 45,56 | 44,56 | 45,38 | 1,02% | 14.584,00 |
| 18.03.2026 | 46,70 | 46,90 | 44,92 | 44,92 | -2,56% | 19.098,00 |
| 17.03.2026 | 43,20 | 46,22 | 43,18 | 46,10 | 5,69% | 13.111,00 |
| 16.03.2026 | 43,22 | 43,86 | 43,20 | 43,62 | -1,53% | 4.868,00 |
| 13.03.2026 | 43,88 | 44,54 | 43,34 | 44,30 | 1,56% | 5.033,00 |
| 12.03.2026 | 43,60 | 43,88 | 42,90 | 43,62 | -0,41% | 4.010,00 |
| 11.03.2026 | 43,50 | 43,96 | 43,26 | 43,80 | 1,77% | 14.803,00 |
| 10.03.2026 | 41,66 | 43,50 | 41,66 | 43,04 | 3,11% | 21.677,00 |
| 09.03.2026 | 39,30 | 41,74 | 38,86 | 41,74 | 1,46% | 9.294,00 |
| 06.03.2026 | 42,44 | 42,44 | 40,90 | 41,14 | -3,20% | 6.977,00 |
| 05.03.2026 | 43,26 | 43,74 | 42,50 | 42,50 | -2,03% | 13.357,00 |
| 04.03.2026 | 40,82 | 43,44 | 40,82 | 43,38 | 5,60% | 15.655,00 |
| 03.03.2026 | 43,10 | 43,58 | 40,60 | 41,08 | -5,04% | 6.555,00 |
| 02.03.2026 | 40,68 | 43,60 | 40,34 | 43,26 | 1,26% | 7.771,00 |
| 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 |