33,700€
25,61%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.12.2021 | 23,83 | 23,83 | 23,83 | 23,83 | -11,12% | - |
15.12.2021 | 27,66 | 27,66 | 26,81 | 26,81 | 8,74% | - |
14.12.2021 | 24,66 | 24,66 | 24,66 | 24,66 | -10,85% | - |
10.12.2021 | 27,66 | 27,66 | 27,66 | 27,66 | 0,00% | - |
09.12.2021 | 27,66 | 27,66 | 27,66 | 27,66 | 0,34% | - |
08.12.2021 | 27,56 | 27,56 | 27,56 | 27,56 | 12,21% | - |
07.12.2021 | 15,48 | 24,56 | 15,48 | 24,56 | 59,22% | - |
06.12.2021 | 15,43 | 15,43 | 15,43 | 15,43 | -0,52% | - |
03.12.2021 | 15,41 | 15,54 | 15,41 | 15,51 | -2,58% | - |
02.12.2021 | 15,92 | 15,92 | 15,92 | 15,92 | -35,84% | - |
01.12.2021 | 24,81 | 24,81 | 24,81 | 24,81 | 53,16% | - |
25.11.2021 | 14,80 | 16,30 | 14,80 | 16,20 | 9,43% | - |
24.11.2021 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
23.11.2021 | 14,80 | 14,80 | 14,80 | 14,80 | -56,08% | - |
22.11.2021 | 33,70 | 33,70 | 33,70 | 33,70 | 128,47% | - |
19.11.2021 | 14,75 | 14,75 | 14,75 | 14,75 | -1,93% | - |
18.11.2021 | 15,04 | 15,04 | 15,04 | 15,04 | -44,59% | - |
12.11.2021 | 27,15 | 27,15 | 27,15 | 27,15 | 0,11% | - |
11.11.2021 | 27,15 | 27,15 | 27,08 | 27,12 | 0,97% | - |
10.11.2021 | 26,86 | 26,86 | 26,86 | 26,86 | 6,15% | - |
09.11.2021 | 13,01 | 25,30 | 11,96 | 25,30 | inf% | - |
08.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
04.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
02.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
29.10.2021 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
28.10.2021 | 16,20 | 16,20 | 16,20 | 16,20 | -0,31% | - |
27.10.2021 | 16,23 | 16,25 | 16,23 | 16,25 | 0,03% | - |
26.10.2021 | 18,20 | 18,20 | 16,25 | 16,25 | -10,22% | - |
25.10.2021 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
22.10.2021 | 18,10 | 18,10 | 18,10 | 18,10 | 11,73% | - |
21.10.2021 | 14,89 | 16,20 | 14,89 | 16,20 | 8,76% | - |
20.10.2021 | 14,89 | 14,89 | 14,89 | 14,89 | 0,00% | - |
19.10.2021 | 14,89 | 14,89 | 14,89 | 14,89 | 0,00% | - |
18.10.2021 | 14,89 | 14,89 | 14,89 | 14,89 | 0,00% | - |
15.10.2021 | 14,89 | 14,89 | 14,89 | 14,89 | 0,00% | - |
14.10.2021 | 14,54 | 14,89 | 14,54 | 14,89 | 2,41% | - |
13.10.2021 | 13,95 | 14,54 | 13,95 | 14,54 | 4,23% | - |
12.10.2021 | 0,00 | 13,95 | 0,00 | 13,95 | 4,18% | - |
11.10.2021 | 13,39 | 13,39 | 13,39 | 13,39 | 0,00% | - |
07.10.2021 | 13,39 | 13,39 | 13,39 | 13,39 | 0,64% | - |
06.10.2021 | 13,31 | 13,31 | 13,31 | 13,31 | 0,00% | - |
05.10.2021 | 13,31 | 13,31 | 13,31 | 13,31 | -45,36% | - |
10.09.2021 | 24,35 | 24,35 | 24,35 | 24,35 | 55,64% | - |
09.09.2021 | 15,65 | 15,65 | 15,65 | 15,65 | -2,55% | - |
08.09.2021 | 16,06 | 16,06 | 16,06 | 16,06 | 0,00% | - |
07.09.2021 | 16,06 | 16,06 | 16,06 | 16,06 | -1,23% | - |
06.09.2021 | 16,27 | 16,27 | 16,26 | 16,26 | 0,62% | - |
03.09.2021 | 16,16 | 16,16 | 16,16 | 16,16 | 0,00% | - |
02.09.2021 | 15,99 | 16,16 | 15,99 | 16,16 | 1,54% | - |
01.09.2021 | 15,94 | 15,94 | 15,91 | 15,91 | -1,58% | - |
31.08.2021 | 16,17 | 16,17 | 16,17 | 16,17 | -0,80% | - |
27.08.2021 | 16,09 | 16,30 | 16,09 | 16,30 | 1,31% | - |
26.08.2021 | 16,09 | 16,09 | 16,09 | 16,09 | 0,00% | - |
25.08.2021 | 15,51 | 16,09 | 15,51 | 16,09 | 3,74% | - |
24.08.2021 | 15,51 | 15,51 | 15,51 | 15,51 | 0,00% | - |
23.08.2021 | 15,51 | 15,51 | 15,51 | 15,51 | 0,00% | - |
20.08.2021 | 15,51 | 15,51 | 15,51 | 15,51 | 3,96% | - |
19.08.2021 | 14,92 | 14,92 | 14,92 | 14,92 | 0,00% | - |
18.08.2021 | 24,21 | 24,21 | 14,83 | 14,92 | -38,39% | - |
17.08.2021 | 24,70 | 24,70 | 24,21 | 24,21 | -1,98% | - |
16.08.2021 | 25,40 | 25,40 | 24,70 | 24,70 | 37,72% | - |
13.08.2021 | 17,94 | 17,94 | 17,94 | 17,94 | 4,85% | - |
12.08.2021 | 17,18 | 17,18 | 17,11 | 17,11 | -0,44% | - |
11.08.2021 | 17,12 | 17,26 | 17,08 | 17,18 | 4,56% | - |
10.08.2021 | 16,43 | 16,43 | 16,43 | 16,43 | 0,00% | - |
09.08.2021 | 16,43 | 16,43 | 16,43 | 16,43 | -34,12% | - |
05.08.2021 | 24,94 | 24,94 | 24,94 | 24,94 | 0,00% | - |
04.08.2021 | 24,92 | 24,95 | 24,92 | 24,94 | 5,90% | - |
02.08.2021 | 23,55 | 23,55 | 23,55 | 23,55 | 0,00% | - |
30.07.2021 | 15,40 | 26,55 | 15,40 | 23,55 | 41,87% | - |
28.07.2021 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
27.07.2021 | 16,60 | 16,60 | 16,60 | 16,60 | -1,48% | - |
23.07.2021 | 16,85 | 16,85 | 16,85 | 16,85 | 0,00% | - |
22.07.2021 | 16,85 | 16,85 | 16,85 | 16,85 | 0,00% | - |
16.07.2021 | 16,48 | 16,85 | 16,42 | 16,85 | -2,66% | - |
14.07.2021 | 17,30 | 17,31 | 17,30 | 17,31 | 0,93% | - |
12.07.2021 | 17,32 | 17,32 | 17,15 | 17,15 | -0,72% | - |
06.07.2021 | 17,53 | 17,53 | 17,28 | 17,28 | -1,03% | - |
05.07.2021 | 17,46 | 17,46 | 17,46 | 17,46 | -1,97% | - |
02.07.2021 | 17,68 | 17,81 | 17,68 | 17,81 | -1,95% | - |
01.07.2021 | 18,16 | 18,16 | 18,16 | 18,16 | 0,00% | - |
29.06.2021 | 18,16 | 18,16 | 18,16 | 18,16 | 0,00% | - |
25.06.2021 | 18,16 | 18,16 | 18,16 | 18,16 | 0,00% | - |
23.06.2021 | 18,16 | 18,16 | 18,16 | 18,16 | -46,11% | - |
18.06.2021 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | - |
16.06.2021 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | - |
15.06.2021 | 18,87 | 33,70 | 18,22 | 33,70 | 92,35% | - |
14.06.2021 | 17,56 | 17,56 | 17,52 | 17,52 | -48,01% | - |
11.06.2021 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | - |
10.06.2021 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | - |
08.06.2021 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | - |
07.06.2021 | 33,70 | 33,70 | 33,70 | 33,70 | -15,11% | - |
04.06.2021 | 33,70 | 39,70 | 33,70 | 39,70 | 17,80% | - |
03.06.2021 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | - |
02.06.2021 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | - |
01.06.2021 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | - |
31.05.2021 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | - |
28.05.2021 | 18,91 | 39,70 | 18,91 | 33,70 | 78,21% | - |
27.05.2021 | 18,91 | 18,91 | 18,91 | 18,91 | 0,00% | - |
26.05.2021 | 18,91 | 18,91 | 18,91 | 18,91 | 0,00% | - |