22,360€
-2,87%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2025 | 23,05 | 23,12 | 22,27 | 22,36 | -2,95% | 14.552,00 |
| 08.08.2025 | 22,61 | 23,46 | 22,42 | 23,04 | 1,77% | 25.185,00 |
| 07.08.2025 | 22,63 | 22,74 | 22,30 | 22,64 | 0,44% | 10.252,00 |
| 06.08.2025 | 22,25 | 22,68 | 22,16 | 22,54 | 1,76% | 10.366,00 |
| 05.08.2025 | 22,26 | 22,48 | 21,72 | 22,15 | 0,00% | 12.946,00 |
| 04.08.2025 | 21,70 | 22,27 | 21,62 | 22,15 | 2,31% | 22.511,00 |
| 01.08.2025 | 21,41 | 21,71 | 21,13 | 21,65 | 0,74% | 20.962,00 |
| 31.07.2025 | 21,06 | 21,72 | 21,04 | 21,49 | 2,48% | 77.878,00 |
| 30.07.2025 | 21,04 | 21,39 | 20,64 | 20,97 | 0,14% | 13.283,00 |
| 29.07.2025 | 20,42 | 21,36 | 20,32 | 20,94 | 3,66% | 45.365,00 |
| 28.07.2025 | 20,91 | 21,98 | 19,94 | 20,20 | -0,69% | 23.098,00 |
| 25.07.2025 | 20,40 | 20,62 | 20,34 | 20,34 | -0,49% | 8.513,00 |
| 24.07.2025 | 19,93 | 20,48 | 19,91 | 20,44 | 2,71% | 14.483,00 |
| 23.07.2025 | 19,88 | 20,04 | 19,67 | 19,90 | 1,12% | 7.010,00 |
| 22.07.2025 | 19,76 | 19,80 | 19,33 | 19,68 | -0,46% | 3.266,00 |
| 21.07.2025 | 19,90 | 20,24 | 19,73 | 19,77 | -1,25% | 8.905,00 |
| 18.07.2025 | 19,25 | 20,18 | 19,19 | 20,02 | 4,43% | 12.453,00 |
| 17.07.2025 | 19,25 | 19,32 | 19,13 | 19,17 | -0,10% | 30.440,00 |
| 16.07.2025 | 19,17 | 19,29 | 19,01 | 19,19 | -0,10% | 2.488,00 |
| 15.07.2025 | 19,06 | 19,43 | 18,92 | 19,21 | 0,95% | 5.918,00 |
| 14.07.2025 | 18,83 | 19,11 | 18,30 | 19,03 | 0,42% | 8.559,00 |
| 11.07.2025 | 19,30 | 19,36 | 18,90 | 18,95 | -2,22% | 4.291,00 |
| 10.07.2025 | 18,78 | 19,73 | 18,78 | 19,38 | 3,64% | 12.285,00 |
| 09.07.2025 | 18,03 | 18,74 | 18,03 | 18,70 | 3,77% | 11.949,00 |
| 08.07.2025 | 18,11 | 18,27 | 17,95 | 18,02 | 1,98% | 4.132,00 |
| 07.07.2025 | 17,67 | 17,67 | 17,67 | 17,67 | -2,05% | - |
| 04.07.2025 | 18,34 | 18,44 | 18,04 | 18,04 | -1,64% | 9.676,00 |
| 03.07.2025 | 17,17 | 18,38 | 17,17 | 18,34 | 6,94% | 15.857,00 |
| 02.07.2025 | 16,89 | 17,37 | 16,88 | 17,15 | 1,48% | 2.632,00 |
| 01.07.2025 | 16,96 | 17,04 | 16,69 | 16,90 | 0,24% | 2.380,00 |
| 30.06.2025 | 17,58 | 17,58 | 16,69 | 16,86 | -3,44% | 9.520,00 |
| 27.06.2025 | 17,53 | 17,64 | 17,33 | 17,46 | 0,11% | 1.277,00 |
| 26.06.2025 | 17,48 | 17,53 | 17,31 | 17,44 | -0,29% | 525,00 |
| 25.06.2025 | 17,29 | 17,53 | 17,20 | 17,49 | 2,40% | 8.566,00 |
| 24.06.2025 | 16,84 | 17,18 | 16,74 | 17,08 | 3,52% | 927,00 |
| 23.06.2025 | 16,53 | 16,69 | 16,37 | 16,50 | -0,12% | 1.880,00 |
| 20.06.2025 | 16,64 | 16,77 | 16,52 | 16,52 | 0,36% | 200,00 |
| 19.06.2025 | 16,73 | 16,85 | 16,45 | 16,46 | -1,97% | 3.311,00 |
| 18.06.2025 | 17,31 | 17,32 | 16,74 | 16,79 | -2,95% | 5.402,00 |
| 17.06.2025 | 17,38 | 17,90 | 17,22 | 17,30 | -2,32% | 3.028,00 |
| 16.06.2025 | 17,30 | 17,90 | 17,30 | 17,71 | 3,03% | 1.595,00 |
| 13.06.2025 | 17,31 | 17,49 | 17,14 | 17,19 | -1,88% | 1.567,00 |
| 12.06.2025 | 17,38 | 17,72 | 17,38 | 17,52 | 0,81% | 2.930,00 |
| 11.06.2025 | 17,29 | 17,78 | 17,29 | 17,38 | 0,40% | 1.408,00 |
| 10.06.2025 | 17,65 | 17,71 | 17,25 | 17,31 | -1,87% | 4.240,00 |
| 09.06.2025 | 17,97 | 18,00 | 17,64 | 17,64 | -2,38% | 1.208,00 |
| 06.06.2025 | 18,33 | 18,51 | 17,97 | 18,07 | -0,61% | 1.434,00 |
| 05.06.2025 | 18,19 | 18,34 | 18,17 | 18,18 | 0,33% | 4.382,00 |
| 04.06.2025 | 17,81 | 18,45 | 17,80 | 18,12 | 2,55% | 4.737,00 |
| 03.06.2025 | 17,88 | 17,91 | 17,38 | 17,67 | -1,45% | 2.281,00 |
| 02.06.2025 | 17,76 | 18,33 | 17,73 | 17,93 | 0,50% | 4.106,00 |
| 30.05.2025 | 18,08 | 18,25 | 17,69 | 17,84 | -1,33% | 2.800,00 |
| 29.05.2025 | 17,97 | 18,31 | 17,97 | 18,08 | 1,35% | 9.780,00 |
| 28.05.2025 | 17,37 | 17,95 | 17,29 | 17,84 | 2,29% | 6.424,00 |
| 27.05.2025 | 17,63 | 17,64 | 17,39 | 17,44 | -0,29% | 1.550,00 |
| 26.05.2025 | 17,54 | 17,58 | 17,41 | 17,49 | 0,98% | 2.594,00 |
| 23.05.2025 | 17,25 | 17,41 | 16,78 | 17,32 | 0,12% | 8.712,00 |
| 22.05.2025 | 17,27 | 17,38 | 17,09 | 17,30 | 0,76% | 3.782,00 |
| 21.05.2025 | 17,79 | 17,79 | 17,00 | 17,17 | -3,16% | 5.578,00 |
| 20.05.2025 | 17,39 | 17,94 | 17,39 | 17,73 | 2,37% | 3.126,00 |
| 19.05.2025 | 17,49 | 17,51 | 17,14 | 17,32 | -1,48% | 778,00 |
| 16.05.2025 | 17,39 | 17,69 | 17,39 | 17,58 | 1,33% | 16.516,00 |
| 15.05.2025 | 17,20 | 17,77 | 17,15 | 17,35 | -0,52% | 4.761,00 |
| 14.05.2025 | 18,16 | 18,16 | 17,43 | 17,44 | -2,95% | 5.838,00 |
| 13.05.2025 | 17,32 | 18,28 | 17,32 | 17,97 | 3,51% | 16.596,00 |
| 12.05.2025 | 17,39 | 17,59 | 17,22 | 17,36 | 0,17% | 5.563,00 |
| 09.05.2025 | 17,07 | 17,53 | 17,06 | 17,33 | 1,35% | 5.384,00 |
| 08.05.2025 | 16,66 | 17,20 | 16,65 | 17,10 | 2,95% | 8.019,00 |
| 07.05.2025 | 16,48 | 16,91 | 16,36 | 16,61 | 1,16% | 905,00 |
| 06.05.2025 | 16,64 | 17,05 | 16,16 | 16,42 | -0,97% | 5.276,00 |
| 05.05.2025 | 16,40 | 16,68 | 16,34 | 16,58 | 0,67% | 2.779,00 |
| 02.05.2025 | 16,65 | 17,01 | 16,32 | 16,47 | -0,60% | 46.813,00 |
| 30.04.2025 | 16,63 | 16,80 | 16,18 | 16,57 | -0,48% | 2.877,00 |
| 29.04.2025 | 16,62 | 16,85 | 16,48 | 16,65 | 1,34% | 3.042,00 |
| 28.04.2025 | 15,95 | 16,52 | 15,75 | 16,43 | 3,66% | 4.506,00 |
| 25.04.2025 | 15,69 | 16,36 | 15,53 | 15,85 | 0,13% | 17.224,00 |
| 24.04.2025 | 15,96 | 16,00 | 15,62 | 15,83 | -0,50% | 7.260,00 |
| 23.04.2025 | 16,04 | 16,15 | 15,75 | 15,91 | 0,19% | 2.224,00 |
| 22.04.2025 | 16,03 | 16,03 | 15,43 | 15,88 | -0,94% | 1.812,00 |
| 17.04.2025 | 15,44 | 16,03 | 15,42 | 16,03 | 4,91% | 7.248,00 |
| 16.04.2025 | 15,56 | 15,57 | 15,22 | 15,28 | -0,59% | 3.828,00 |
| 15.04.2025 | 15,41 | 15,48 | 15,27 | 15,37 | -0,32% | 946,00 |
| 14.04.2025 | 15,31 | 15,44 | 15,16 | 15,42 | 1,18% | 1.151,00 |
| 11.04.2025 | 15,37 | 15,58 | 14,90 | 15,24 | 0,20% | 2.076,00 |
| 10.04.2025 | 15,91 | 15,97 | 15,03 | 15,21 | -1,87% | 7.883,00 |
| 09.04.2025 | 14,15 | 15,50 | 14,08 | 15,50 | 9,46% | 9.598,00 |
| 08.04.2025 | 14,52 | 14,98 | 14,16 | 14,16 | -0,42% | 6.785,00 |
| 07.04.2025 | 12,74 | 14,71 | 12,16 | 14,22 | -0,70% | 10.738,00 |
| 04.04.2025 | 15,28 | 15,34 | 14,27 | 14,32 | -6,16% | 5.763,00 |
| 03.04.2025 | 14,42 | 15,43 | 14,34 | 15,26 | 2,28% | 6.468,00 |
| 02.04.2025 | 14,71 | 15,04 | 14,59 | 14,92 | 3,40% | 16.110,00 |
| 01.04.2025 | 14,47 | 14,69 | 14,30 | 14,43 | 1,05% | 4.400,00 |
| 31.03.2025 | 14,52 | 14,79 | 14,16 | 14,28 | -3,51% | 8.067,00 |
| 28.03.2025 | 15,40 | 15,45 | 14,74 | 14,80 | -4,45% | 10.089,00 |
| 27.03.2025 | 15,46 | 15,59 | 15,35 | 15,49 | 0,00% | 1.532,00 |
| 26.03.2025 | 15,25 | 15,65 | 15,25 | 15,49 | 1,44% | 5.830,00 |
| 25.03.2025 | 15,27 | 15,27 | 15,27 | 15,27 | -1,10% | - |
| 24.03.2025 | 15,98 | 16,16 | 15,41 | 15,44 | -3,08% | 3.884,00 |
| 21.03.2025 | 16,31 | 16,36 | 15,89 | 15,93 | -2,51% | 15.164,00 |
| 20.03.2025 | 17,03 | 17,09 | 16,07 | 16,34 | -4,00% | 15.648,00 |