11,320€
-0,70%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 14,07 | 14,23 | 14,03 | 14,14 | 0,64% | 12.942,00 |
| 26.09.2024 | 14,44 | 14,65 | 13,94 | 14,05 | -5,70% | 25.789,00 |
| 25.09.2024 | 14,83 | 14,79 | 14,83 | 14,90 | -4,61% | 1.170,00 |
| 24.09.2024 | 15,62 | 15,62 | 15,62 | 15,62 | 1,96% | - |
| 23.09.2024 | 15,20 | 15,46 | 14,92 | 15,32 | 1,39% | 7.462,00 |
| 20.09.2024 | 15,10 | 15,45 | 15,01 | 15,11 | 0,07% | 19.540,00 |
| 19.09.2024 | 15,19 | 15,33 | 15,03 | 15,10 | 0,13% | 9.580,00 |
| 18.09.2024 | 14,88 | 15,23 | 14,87 | 15,08 | 1,89% | 11.551,00 |
| 17.09.2024 | 14,59 | 14,93 | 14,57 | 14,80 | 1,30% | 4.780,00 |
| 16.09.2024 | 14,63 | 14,79 | 14,49 | 14,61 | -0,95% | 4.601,00 |
| 13.09.2024 | 14,28 | 14,91 | 14,24 | 14,75 | 3,29% | 3.780,00 |
| 12.09.2024 | 14,27 | 14,50 | 14,24 | 14,28 | 0,78% | 10.655,00 |
| 11.09.2024 | 13,80 | 14,45 | 13,80 | 14,17 | 2,68% | 5.111,00 |
| 10.09.2024 | 14,04 | 14,10 | 13,68 | 13,80 | -1,78% | 2.248,00 |
| 09.09.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 1,74% | - |
| 06.09.2024 | 14,47 | 14,57 | 13,73 | 13,81 | -4,89% | 7.318,00 |
| 05.09.2024 | 14,44 | 14,75 | 14,36 | 14,52 | 0,76% | 10.568,00 |
| 04.09.2024 | 13,92 | 14,50 | 13,82 | 14,41 | 2,42% | 7.427,00 |
| 03.09.2024 | 14,26 | 14,43 | 13,97 | 14,07 | -1,33% | 8.763,00 |
| 02.09.2024 | 14,38 | 14,43 | 14,16 | 14,26 | -0,77% | 1.051,00 |
| 30.08.2024 | 14,30 | 14,50 | 14,09 | 14,37 | 1,20% | 27.666,00 |
| 29.08.2024 | 14,03 | 14,43 | 13,91 | 14,20 | 2,01% | 6.224,00 |
| 28.08.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 0,51% | - |
| 27.08.2024 | 13,73 | 13,92 | 13,72 | 13,85 | 1,02% | 580,00 |
| 26.08.2024 | 13,75 | 13,82 | 13,68 | 13,71 | -0,72% | 864,00 |
| 23.08.2024 | 13,63 | 13,93 | 13,63 | 13,81 | 1,40% | 4.098,00 |
| 22.08.2024 | 13,69 | 13,91 | 13,61 | 13,62 | -0,44% | 1.510,00 |
| 21.08.2024 | 13,67 | 13,90 | 13,58 | 13,68 | 0,07% | 80,00 |
| 20.08.2024 | 13,80 | 14,12 | 13,63 | 13,67 | -0,94% | 5.118,00 |
| 19.08.2024 | 13,84 | 13,93 | 13,78 | 13,80 | -0,22% | 4.128,00 |
| 16.08.2024 | 13,74 | 13,88 | 13,68 | 13,83 | 1,39% | 7.332,00 |
| 15.08.2024 | 13,88 | 13,88 | 13,50 | 13,64 | -1,30% | 3.027,00 |
| 14.08.2024 | 13,70 | 13,96 | 13,64 | 13,82 | 1,62% | 1.068,00 |
| 13.08.2024 | 13,15 | 13,71 | 13,15 | 13,60 | 3,50% | 1.678,00 |
| 12.08.2024 | 13,54 | 13,66 | 13,09 | 13,14 | -2,95% | 3.592,00 |
| 09.08.2024 | 13,27 | 13,66 | 13,27 | 13,54 | 1,96% | 18.688,00 |
| 08.08.2024 | 13,42 | 13,52 | 13,25 | 13,28 | -0,90% | 12.084,00 |
| 07.08.2024 | 13,52 | 13,93 | 13,38 | 13,40 | 1,75% | 2.920,00 |
| 06.08.2024 | 12,56 | 13,24 | 12,56 | 13,17 | 5,19% | 3.883,00 |
| 05.08.2024 | 12,54 | 12,55 | 11,87 | 12,52 | -2,42% | 42.417,00 |
| 02.08.2024 | 13,37 | 13,37 | 12,72 | 12,83 | -4,25% | 36.426,00 |
| 01.08.2024 | 13,98 | 14,20 | 13,39 | 13,40 | -4,29% | 9.548,00 |
| 31.07.2024 | 14,05 | 14,19 | 13,98 | 14,00 | 0,36% | 3.766,00 |
| 30.07.2024 | 13,95 | 14,13 | 13,94 | 13,95 | -0,14% | 953,00 |
| 29.07.2024 | 14,10 | 14,23 | 13,89 | 13,97 | -0,99% | 53.359,00 |
| 26.07.2024 | 13,65 | 14,24 | 13,63 | 14,11 | 3,90% | 11.866,00 |
| 25.07.2024 | 13,87 | 13,90 | 13,47 | 13,58 | 2,41% | 32.488,00 |
| 24.07.2024 | 13,37 | 13,74 | 13,26 | 13,26 | -1,04% | 1.104,00 |
| 23.07.2024 | 13,56 | 13,60 | 13,23 | 13,40 | 0,75% | 2.090,00 |
| 19.07.2024 | 12,75 | 13,44 | 12,68 | 13,30 | 4,31% | 5.970,00 |
| 18.07.2024 | 12,69 | 12,96 | 12,69 | 12,75 | 1,03% | 1.800,00 |
| 17.07.2024 | 13,11 | 13,13 | 12,62 | 12,62 | -3,59% | 10.416,00 |
| 16.07.2024 | 12,88 | 13,25 | 12,84 | 13,09 | 1,63% | 6.516,00 |
| 15.07.2024 | 13,49 | 13,49 | 12,55 | 12,88 | -4,59% | 20.271,00 |
| 12.07.2024 | 13,37 | 13,57 | 13,31 | 13,50 | 1,12% | 3.750,00 |
| 11.07.2024 | 13,06 | 13,49 | 13,02 | 13,35 | 2,85% | 12.410,00 |
| 10.07.2024 | 12,67 | 12,98 | 12,67 | 12,98 | 2,37% | 1.900,00 |
| 09.07.2024 | 13,02 | 13,09 | 12,65 | 12,68 | -2,61% | 1.042,00 |
| 08.07.2024 | 12,99 | 13,23 | 12,91 | 13,02 | 0,23% | 5.668,00 |
| 05.07.2024 | 12,64 | 13,05 | 12,64 | 12,99 | 3,51% | 6.775,00 |