11,590€
0,87%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,52 | 11,89 | 11,49 | 11,65 | 0,87% | 12.753,00 |
| 20.02.2025 | 11,51 | 11,89 | 11,44 | 11,55 | 0,65% | 19.210,00 |
| 19.02.2025 | 11,46 | 11,68 | 11,16 | 11,47 | 0,26% | 22.690,00 |
| 18.02.2025 | 11,34 | 11,59 | 11,16 | 11,44 | 0,53% | 17.950,00 |
| 17.02.2025 | 11,47 | 11,48 | 11,26 | 11,38 | -1,13% | 16.065,00 |
| 14.02.2025 | 11,44 | 11,63 | 11,42 | 11,51 | 0,39% | 13.367,00 |
| 13.02.2025 | 11,37 | 11,55 | 11,32 | 11,47 | 0,97% | 23.587,00 |
| 12.02.2025 | 11,45 | 11,48 | 11,09 | 11,36 | -0,53% | 37.538,00 |
| 11.02.2025 | 11,49 | 11,53 | 11,36 | 11,42 | -0,95% | 25.460,00 |
| 10.02.2025 | 11,61 | 11,68 | 11,36 | 11,53 | -0,52% | 793,00 |
| 07.02.2025 | 11,56 | 11,75 | 11,44 | 11,59 | 0,61% | 7.641,00 |
| 06.02.2025 | 11,45 | 11,75 | 11,37 | 11,52 | 0,79% | 16.684,00 |
| 05.02.2025 | 10,90 | 11,48 | 10,65 | 11,43 | 4,39% | 22.263,00 |
| 04.02.2025 | 10,98 | 11,04 | 10,77 | 10,95 | 0,37% | 11.402,00 |
| 03.02.2025 | 10,95 | 11,10 | 10,71 | 10,91 | -1,93% | 54.951,00 |
| 31.01.2025 | 11,37 | 11,49 | 10,93 | 11,12 | -1,85% | 26.366,00 |
| 30.01.2025 | 10,98 | 11,51 | 10,98 | 11,33 | 3,23% | 41.121,00 |
| 29.01.2025 | 10,87 | 11,25 | 10,80 | 10,98 | 0,46% | 34.797,00 |
| 28.01.2025 | 11,48 | 11,70 | 10,49 | 10,93 | -4,96% | 25.291,00 |
| 27.01.2025 | 11,69 | 11,72 | 11,22 | 11,50 | -1,92% | 18.453,00 |
| 24.01.2025 | 11,73 | 12,02 | 11,68 | 11,72 | 0,26% | 19.271,00 |
| 23.01.2025 | 11,47 | 11,81 | 11,47 | 11,69 | 1,74% | 15.115,00 |
| 22.01.2025 | 12,19 | 12,26 | 11,38 | 11,49 | -5,94% | 49.369,00 |
| 21.01.2025 | 12,20 | 12,32 | 11,89 | 12,22 | -0,93% | 34.795,00 |
| 20.01.2025 | 12,13 | 12,43 | 11,94 | 12,33 | 1,86% | 12.740,00 |
| 17.01.2025 | 12,11 | 12,41 | 12,01 | 12,11 | 0,08% | 20.503,00 |
| 16.01.2025 | 12,47 | 12,69 | 11,96 | 12,10 | -2,62% | 57.895,00 |
| 15.01.2025 | 11,90 | 12,87 | 11,88 | 12,42 | 4,72% | 74.519,00 |
| 14.01.2025 | 11,69 | 12,16 | 11,65 | 11,86 | 1,67% | 22.911,00 |
| 13.01.2025 | 11,29 | 11,72 | 11,27 | 11,67 | 3,00% | 21.199,00 |
| 10.01.2025 | 11,31 | 11,51 | 11,24 | 11,33 | 0,22% | 19.270,00 |
| 09.01.2025 | 11,27 | 11,48 | 11,18 | 11,30 | 1,44% | 19.708,00 |
| 08.01.2025 | 11,86 | 11,92 | 10,90 | 11,14 | -6,15% | 39.071,00 |
| 07.01.2025 | 11,89 | 12,05 | 11,73 | 11,87 | -0,29% | 16.616,00 |
| 06.01.2025 | 11,94 | 12,11 | 11,87 | 11,91 | 0,08% | 16.093,00 |
| 03.01.2025 | 11,72 | 11,98 | 11,63 | 11,90 | 1,41% | 19.287,00 |
| 02.01.2025 | 11,27 | 11,78 | 11,27 | 11,73 | 3,44% | 49.800,00 |
| 30.12.2024 | 11,33 | 11,38 | 11,17 | 11,34 | -0,44% | 8.797,00 |
| 27.12.2024 | 11,57 | 11,75 | 11,23 | 11,39 | -2,19% | 7.150,00 |
| 23.12.2024 | 11,44 | 11,69 | 11,37 | 11,65 | 1,79% | 14.299,00 |
| 20.12.2024 | 11,34 | 11,54 | 11,23 | 11,44 | 0,66% | 14.712,00 |
| 19.12.2024 | 11,22 | 11,43 | 11,08 | 11,37 | 0,84% | 19.281,00 |
| 18.12.2024 | 11,10 | 11,47 | 11,08 | 11,27 | 1,67% | 71.140,00 |
| 17.12.2024 | 11,41 | 11,45 | 11,01 | 11,09 | -2,93% | 20.776,00 |
| 16.12.2024 | 11,53 | 11,55 | 11,19 | 11,42 | -1,08% | 26.989,00 |
| 13.12.2024 | 11,48 | 11,99 | 11,46 | 11,55 | 0,61% | 18.726,00 |
| 12.12.2024 | 11,34 | 11,57 | 11,32 | 11,48 | 1,10% | 10.327,00 |
| 11.12.2024 | 11,33 | 11,40 | 10,93 | 11,35 | 0,18% | 30.702,00 |
| 10.12.2024 | 11,68 | 11,82 | 11,27 | 11,33 | -2,91% | 24.627,00 |
| 09.12.2024 | 11,45 | 11,75 | 11,40 | 11,67 | 2,19% | 17.605,00 |
| 06.12.2024 | 11,40 | 11,58 | 11,26 | 11,42 | 0,13% | 8.919,00 |
| 05.12.2024 | 11,31 | 11,62 | 11,29 | 11,41 | 0,88% | 16.855,00 |
| 04.12.2024 | 11,43 | 11,50 | 11,24 | 11,31 | -1,22% | 26.489,00 |
| 03.12.2024 | 11,79 | 11,87 | 11,27 | 11,45 | -2,80% | 39.026,00 |
| 02.12.2024 | 11,91 | 12,02 | 11,70 | 11,78 | -1,63% | 27.940,00 |
| 29.11.2024 | 11,96 | 12,12 | 11,88 | 11,97 | -0,13% | 325,00 |
| 28.11.2024 | 11,71 | 12,11 | 11,71 | 11,99 | 2,17% | 38.062,00 |
| 27.11.2024 | 11,64 | 11,75 | 11,56 | 11,73 | 0,77% | 9.460,00 |
| 26.11.2024 | 11,79 | 11,86 | 11,56 | 11,64 | -1,31% | 27.893,00 |
| 25.11.2024 | 11,31 | 11,85 | 11,29 | 11,80 | 4,10% | 41.622,00 |
| 22.11.2024 | 11,39 | 11,68 | 11,21 | 11,33 | -1,00% | 20.240,00 |
| 21.11.2024 | 11,81 | 11,82 | 11,38 | 11,45 | -3,09% | 14.235,00 |
| 20.11.2024 | 11,81 | 11,87 | 11,61 | 11,81 | 0,21% | 6.332,00 |
| 19.11.2024 | 11,82 | 11,84 | 11,54 | 11,79 | 0,38% | 41.199,00 |
| 18.11.2024 | 11,88 | 12,02 | 11,52 | 11,74 | -0,55% | 109.530,00 |
| 15.11.2024 | 11,38 | 12,23 | 11,34 | 11,81 | 3,15% | 36.892,00 |
| 14.11.2024 | 11,54 | 11,62 | 11,40 | 11,45 | -1,21% | 16.778,00 |
| 13.11.2024 | 11,75 | 11,92 | 11,42 | 11,59 | -1,53% | 26.816,00 |
| 12.11.2024 | 12,21 | 12,33 | 11,54 | 11,77 | -4,08% | 86.089,00 |
| 11.11.2024 | 12,27 | 12,61 | 12,19 | 12,27 | -0,33% | 30.426,00 |
| 08.11.2024 | 12,34 | 12,57 | 12,21 | 12,31 | -0,08% | 20.751,00 |
| 07.11.2024 | 12,35 | 12,69 | 11,62 | 12,32 | 1,48% | 62.320,00 |
| 06.11.2024 | 13,06 | 13,09 | 12,02 | 12,14 | -7,54% | 33.801,00 |
| 05.11.2024 | 13,65 | 13,65 | 12,86 | 13,13 | -3,74% | 28.078,00 |
| 04.11.2024 | 13,26 | 13,73 | 13,24 | 13,64 | 3,14% | 34.500,00 |
| 01.11.2024 | 13,07 | 13,32 | 12,93 | 13,22 | 1,19% | 11.386,00 |
| 31.10.2024 | 13,13 | 13,29 | 12,99 | 13,07 | -0,76% | 39.017,00 |
| 30.10.2024 | 13,53 | 13,60 | 13,12 | 13,17 | -3,16% | 7.554,00 |
| 29.10.2024 | 14,00 | 14,21 | 13,52 | 13,60 | -2,61% | 7.690,00 |
| 28.10.2024 | 13,90 | 14,05 | 13,65 | 13,96 | 0,47% | 9.914,00 |
| 25.10.2024 | 13,74 | 14,01 | 13,69 | 13,90 | 1,20% | 78.026,00 |
| 24.10.2024 | 13,48 | 13,84 | 13,48 | 13,73 | 1,59% | 83.170,00 |
| 23.10.2024 | 13,60 | 13,83 | 13,46 | 13,52 | -0,92% | 21.174,00 |
| 22.10.2024 | 13,46 | 13,68 | 13,24 | 13,64 | 1,83% | 15.782,00 |
| 21.10.2024 | 13,18 | 13,62 | 13,17 | 13,40 | 1,63% | 32.346,00 |
| 18.10.2024 | 13,12 | 13,46 | 13,12 | 13,18 | 0,27% | 43.870,00 |
| 17.10.2024 | 12,92 | 13,20 | 12,91 | 13,15 | 1,58% | 31.385,00 |
| 16.10.2024 | 12,89 | 13,45 | 12,65 | 12,94 | 0,15% | 37.202,00 |
| 15.10.2024 | 12,95 | 13,05 | 12,68 | 12,92 | -0,69% | 33.004,00 |
| 14.10.2024 | 13,32 | 13,37 | 12,87 | 13,01 | -1,89% | 14.880,00 |
| 11.10.2024 | 13,34 | 13,42 | 12,93 | 13,26 | -0,56% | 6.771,00 |
| 10.10.2024 | 13,56 | 13,64 | 13,23 | 13,34 | -3,02% | 12.427,00 |
| 09.10.2024 | 13,33 | 13,76 | 13,17 | 13,75 | 4,05% | 35.824,00 |
| 08.10.2024 | 13,23 | 13,59 | 13,12 | 13,22 | 0,38% | 29.624,00 |
| 07.10.2024 | 13,51 | 13,68 | 13,14 | 13,17 | -2,30% | 147.053,00 |
| 04.10.2024 | 12,93 | 13,49 | 12,89 | 13,48 | 3,97% | 19.525,00 |
| 03.10.2024 | 12,94 | 13,06 | 12,77 | 12,96 | -0,54% | 28.138,00 |
| 02.10.2024 | 13,51 | 13,58 | 12,84 | 13,03 | -3,70% | 28.890,00 |
| 01.10.2024 | 14,04 | 14,04 | 13,45 | 13,53 | -3,39% | 21.052,00 |
| 30.09.2024 | 14,14 | 14,32 | 13,77 | 14,01 | -0,95% | 45.695,00 |