41,130€
-1,88%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 42,06 | 42,18 | 40,56 | 41,15 | -1,84% | 366,00 |
| 22.09.2026 | 40,18 | 41,92 | 40,18 | 41,92 | 3,92% | 1.182,00 |
| 21.09.2026 | 39,54 | 40,34 | 39,54 | 40,34 | -0,44% | 651,00 |
| 18.09.2026 | 40,26 | 40,52 | 40,26 | 40,52 | 1,30% | 260,00 |
| 17.09.2026 | 38,62 | 40,00 | 38,62 | 40,00 | 3,41% | 5.545,00 |
| 16.09.2026 | 38,64 | 39,42 | 38,64 | 38,68 | 2,87% | 1.680,00 |
| 15.09.2026 | 37,92 | 37,92 | 37,60 | 37,60 | -1,10% | 50,00 |
| 14.09.2026 | 39,50 | 39,50 | 37,60 | 38,02 | -3,60% | 1.739,00 |
| 11.09.2026 | 39,02 | 39,82 | 39,02 | 39,44 | 0,00% | 550,00 |
| 10.09.2026 | 39,52 | 39,52 | 39,44 | 39,44 | -0,55% | 20,00 |
| 09.09.2026 | 40,26 | 40,50 | 39,66 | 39,66 | -2,46% | 1.301,00 |
| 08.09.2026 | 41,58 | 41,80 | 40,66 | 40,66 | 0,49% | 2.037,00 |
| 07.09.2026 | 38,30 | 41,06 | 38,30 | 40,46 | 9,41% | 5.396,00 |
| 04.09.2026 | 36,64 | 36,98 | 36,64 | 36,98 | 0,60% | 320,00 |
| 03.09.2026 | 36,58 | 36,76 | 36,50 | 36,76 | 2,11% | 852,00 |
| 02.09.2026 | 36,70 | 36,70 | 36,00 | 36,00 | -2,70% | 648,00 |
| 01.09.2026 | 37,70 | 37,70 | 37,00 | 37,00 | -2,17% | 205,00 |
| 31.08.2026 | 38,50 | 38,50 | 37,70 | 37,82 | -2,02% | 103,00 |
| 28.08.2026 | 38,74 | 38,74 | 38,60 | 38,60 | -0,77% | 100,00 |
| 27.08.2026 | 38,18 | 39,30 | 38,18 | 38,90 | 1,20% | 2.682,00 |
| 26.08.2026 | 38,70 | 38,70 | 38,30 | 38,44 | -1,13% | 800,00 |
| 25.08.2026 | 38,90 | 39,66 | 38,88 | 38,88 | -0,05% | 1.974,00 |
| 24.08.2026 | 38,82 | 39,12 | 38,52 | 38,90 | 0,21% | 816,00 |
| 21.08.2026 | 38,52 | 39,54 | 38,52 | 38,82 | 1,20% | 3.268,00 |
| 20.08.2026 | 39,36 | 39,36 | 38,36 | 38,36 | 0,47% | 62,00 |
| 19.08.2026 | 39,24 | 39,24 | 38,00 | 38,18 | -3,73% | 579,00 |
| 18.08.2026 | 39,84 | 39,84 | 39,58 | 39,66 | -1,20% | 3.344,00 |
| 17.08.2026 | 39,06 | 40,14 | 39,06 | 40,14 | 2,61% | 127,00 |
| 14.08.2026 | 39,04 | 39,46 | 38,80 | 39,12 | 0,57% | 2.140,00 |
| 13.08.2026 | 40,46 | 40,46 | 38,90 | 38,90 | -4,75% | 2.766,00 |
| 12.08.2026 | 38,98 | 41,14 | 38,98 | 40,84 | 5,10% | 4.910,00 |
| 11.08.2026 | 38,72 | 38,92 | 38,72 | 38,86 | 0,21% | 530,00 |
| 10.08.2026 | 39,32 | 39,80 | 38,74 | 38,78 | -0,62% | 1.372,00 |
| 07.08.2026 | 39,58 | 39,88 | 39,02 | 39,02 | -1,61% | 410,00 |
| 06.08.2026 | 38,60 | 40,00 | 38,40 | 39,66 | 2,69% | 1.938,00 |
| 05.08.2026 | 39,84 | 40,14 | 38,46 | 38,62 | -2,92% | 2.152,00 |
| 04.08.2026 | 39,98 | 41,12 | 39,78 | 39,78 | 0,66% | 2.155,00 |
| 03.08.2026 | 38,80 | 39,56 | 38,80 | 39,52 | 2,33% | 400,00 |
| 31.07.2026 | 39,90 | 40,36 | 38,62 | 38,62 | -2,33% | 278,00 |
| 30.07.2026 | 38,60 | 40,10 | 38,60 | 39,54 | 1,75% | 1.360,00 |
| 29.07.2026 | 39,02 | 39,84 | 38,00 | 38,86 | 3,46% | 2.442,00 |
| 28.07.2026 | 37,40 | 38,24 | 36,62 | 37,56 | -3,30% | 3.088,00 |
| 27.07.2026 | 40,58 | 40,58 | 38,26 | 38,84 | -2,75% | 2.389,00 |
| 24.07.2026 | 40,14 | 40,14 | 39,94 | 39,94 | -2,92% | 400,00 |
| 23.07.2026 | 40,86 | 41,16 | 40,86 | 41,14 | -0,34% | 800,00 |
| 22.07.2026 | 41,96 | 41,96 | 41,28 | 41,28 | -1,29% | 622,00 |
| 21.07.2026 | 41,24 | 41,84 | 41,14 | 41,82 | 0,43% | 483,00 |
| 20.07.2026 | 39,50 | 41,78 | 39,50 | 41,64 | 5,42% | 694,00 |
| 17.07.2026 | 39,50 | 39,78 | 39,50 | 39,50 | -2,47% | 750,00 |
| 16.07.2026 | 39,96 | 40,52 | 39,86 | 40,50 | 0,80% | 1.700,00 |
| 15.07.2026 | 40,74 | 41,02 | 39,70 | 40,18 | -1,76% | 1.291,00 |
| 14.07.2026 | 39,92 | 40,90 | 39,92 | 40,90 | 3,02% | 1.890,00 |
| 13.07.2026 | 40,78 | 40,88 | 39,56 | 39,70 | -2,60% | 2.901,00 |
| 10.07.2026 | 42,82 | 42,82 | 40,76 | 40,76 | -5,17% | 585,00 |
| 09.07.2026 | 42,20 | 42,98 | 42,06 | 42,98 | 4,57% | 3.175,00 |
| 08.07.2026 | 41,62 | 41,62 | 40,86 | 41,10 | -1,30% | 1.350,00 |
| 07.07.2026 | 44,16 | 44,16 | 41,56 | 41,64 | -4,36% | 3.765,00 |
| 06.07.2026 | 46,22 | 46,64 | 42,90 | 43,54 | -4,98% | 2.266,00 |
| 03.07.2026 | 46,88 | 47,28 | 45,66 | 45,82 | -1,67% | 3.873,00 |
| 02.07.2026 | 46,32 | 46,92 | 45,44 | 46,60 | 0,39% | 7.792,00 |
| 01.07.2026 | 46,42 | 47,14 | 46,22 | 46,42 | -0,09% | 2.509,00 |
| 30.06.2026 | 44,64 | 46,46 | 44,64 | 46,46 | 4,69% | 3.805,00 |
| 29.06.2026 | 44,62 | 44,76 | 44,38 | 44,38 | -0,72% | 1.300,00 |
| 26.06.2026 | 43,22 | 44,70 | 42,80 | 44,70 | 2,01% | 495,00 |
| 25.06.2026 | 43,24 | 43,82 | 42,86 | 43,82 | 1,15% | 1.511,00 |
| 24.06.2026 | 46,04 | 46,18 | 43,32 | 43,32 | -5,70% | 2.853,00 |
| 23.06.2026 | 48,70 | 48,70 | 45,22 | 45,94 | -6,36% | 5.735,00 |
| 22.06.2026 | 48,44 | 49,20 | 48,30 | 49,06 | 3,41% | 13.909,00 |
| 19.06.2026 | 45,00 | 47,56 | 45,00 | 47,44 | 5,05% | 1.598,00 |
| 18.06.2026 | 43,00 | 45,16 | 42,94 | 45,16 | 6,66% | 919,00 |
| 17.06.2026 | 40,64 | 42,34 | 40,50 | 42,34 | 5,43% | 1.850,00 |
| 16.06.2026 | 40,42 | 41,18 | 40,10 | 40,16 | -2,24% | 2.620,00 |
| 15.06.2026 | 40,54 | 41,08 | 40,50 | 41,08 | 2,09% | 450,00 |
| 12.06.2026 | 39,10 | 40,28 | 39,06 | 40,24 | 2,86% | 2.161,00 |
| 11.06.2026 | 37,54 | 39,12 | 37,54 | 39,12 | 3,66% | 3.661,00 |
| 10.06.2026 | 38,76 | 38,76 | 37,68 | 37,74 | -3,33% | 15.181,00 |
| 09.06.2026 | 40,40 | 40,74 | 38,30 | 39,04 | -3,03% | 11.663,00 |
| 08.06.2026 | 40,24 | 41,36 | 40,04 | 40,26 | 0,40% | 1.887,00 |
| 05.06.2026 | 40,82 | 41,00 | 40,10 | 40,10 | -1,57% | 1.290,00 |
| 04.06.2026 | 40,74 | 40,74 | 40,74 | 40,74 | -0,63% | 120,00 |
| 03.06.2026 | 40,60 | 41,00 | 39,70 | 41,00 | 1,13% | 2.845,00 |
| 02.06.2026 | 42,74 | 42,80 | 40,54 | 40,54 | -5,19% | 1.407,00 |
| 01.06.2026 | 41,50 | 42,76 | 41,10 | 42,76 | 3,54% | 19.915,00 |
| 29.05.2026 | 41,96 | 41,98 | 41,16 | 41,30 | -1,38% | 1.633,00 |
| 28.05.2026 | 40,96 | 41,88 | 40,96 | 41,88 | 1,90% | 2.406,00 |
| 27.05.2026 | 42,52 | 42,52 | 40,34 | 41,10 | -2,74% | 2.086,00 |
| 26.05.2026 | 42,74 | 43,24 | 42,00 | 42,26 | -0,84% | 1.987,00 |
| 25.05.2026 | 42,82 | 43,10 | 42,48 | 42,62 | -0,70% | 1.417,00 |
| 22.05.2026 | 43,88 | 43,88 | 42,82 | 42,92 | -2,54% | 980,00 |
| 21.05.2026 | 42,82 | 44,04 | 42,82 | 44,04 | 2,09% | 843,00 |
| 20.05.2026 | 44,16 | 44,34 | 42,84 | 43,14 | -2,88% | 2.164,00 |
| 19.05.2026 | 47,22 | 47,28 | 44,00 | 44,42 | -6,05% | 2.196,00 |
| 18.05.2026 | 44,66 | 48,00 | 44,66 | 47,28 | 5,25% | 2.550,00 |
| 15.05.2026 | 45,40 | 45,40 | 44,68 | 44,92 | -2,18% | 201,00 |
| 14.05.2026 | 45,70 | 46,02 | 45,68 | 45,92 | 0,70% | 1.321,00 |
| 13.05.2026 | 46,24 | 46,74 | 44,66 | 45,60 | -1,04% | 3.916,00 |
| 12.05.2026 | 46,78 | 46,78 | 45,88 | 46,08 | -2,33% | 851,00 |
| 11.05.2026 | 46,46 | 47,18 | 46,36 | 47,18 | 1,24% | 1.707,00 |
| 08.05.2026 | 47,96 | 47,96 | 46,60 | 46,60 | -2,75% | 1.550,00 |
| 07.05.2026 | 47,80 | 48,02 | 47,80 | 47,92 | 0,00% | 615,00 |