41,280€
-1,43%
Echtzeit-Aktienkurs NORDEX SE O.N.
Bid:
Ask:
Aktienkurse zur NORDEX SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 49,88 | 50,50 | 46,78 | 47,92 | -3,11% | 6.065,00 |
| 05.05.2026 | 48,88 | 50,05 | 48,40 | 49,46 | 1,35% | 9.193,00 |
| 04.05.2026 | 48,86 | 50,55 | 48,58 | 48,80 | 1,24% | 1.788,00 |
| 30.04.2026 | 46,30 | 48,76 | 45,94 | 48,20 | 3,57% | 2.435,00 |
| 29.04.2026 | 47,80 | 47,80 | 46,34 | 46,54 | -2,80% | 2.932,00 |
| 28.04.2026 | 48,12 | 49,30 | 47,62 | 47,88 | 0,21% | 13.330,00 |
| 27.04.2026 | 46,30 | 51,10 | 46,22 | 47,78 | 6,65% | 13.243,00 |
| 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 |