14,730€
2,08%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,73 | 14,90 | 14,71 | 14,73 | 1,76% | 3.750,00 |
| 01.04.2025 | 14,30 | 14,71 | 14,28 | 14,48 | 1,26% | 10.760,00 |
| 31.03.2025 | 14,53 | 14,84 | 14,14 | 14,30 | -3,15% | 24.848,00 |
| 28.03.2025 | 15,43 | 15,48 | 14,74 | 14,76 | -4,59% | 21.257,00 |
| 27.03.2025 | 15,51 | 15,60 | 15,33 | 15,47 | -0,48% | 5.386,00 |
| 26.03.2025 | 15,28 | 15,68 | 15,26 | 15,55 | 1,67% | 31.737,00 |
| 25.03.2025 | 15,43 | 15,53 | 15,20 | 15,29 | -1,04% | 98.666,00 |
| 24.03.2025 | 15,99 | 16,18 | 15,40 | 15,45 | -2,98% | 8.765,00 |
| 21.03.2025 | 16,35 | 16,47 | 15,83 | 15,93 | -2,87% | 58.334,00 |
| 20.03.2025 | 17,05 | 17,13 | 16,08 | 16,40 | -3,93% | 26.859,00 |
| 19.03.2025 | 17,10 | 17,21 | 16,59 | 17,07 | -0,93% | 43.897,00 |
| 18.03.2025 | 17,13 | 17,64 | 16,95 | 17,23 | 1,38% | 58.103,00 |
| 17.03.2025 | 16,44 | 17,12 | 16,44 | 16,99 | 3,31% | 40.046,00 |
| 14.03.2025 | 15,69 | 17,22 | 15,27 | 16,45 | 5,89% | 61.022,00 |
| 13.03.2025 | 15,36 | 15,82 | 15,07 | 15,53 | 1,64% | 11.142,00 |
| 12.03.2025 | 15,70 | 15,90 | 15,25 | 15,28 | -2,40% | 9.573,00 |
| 11.03.2025 | 15,16 | 15,94 | 15,13 | 15,66 | 3,61% | 23.847,00 |
| 10.03.2025 | 15,97 | 16,24 | 14,86 | 15,11 | -4,28% | 46.033,00 |
| 07.03.2025 | 15,93 | 16,30 | 15,12 | 15,79 | -0,60% | 39.772,00 |
| 06.03.2025 | 15,12 | 16,25 | 14,92 | 15,88 | 6,33% | 78.934,00 |
| 05.03.2025 | 13,88 | 15,34 | 13,88 | 14,94 | 8,42% | 103.441,00 |
| 04.03.2025 | 12,91 | 13,89 | 12,80 | 13,78 | 7,41% | 52.290,00 |
| 03.03.2025 | 13,03 | 13,29 | 12,74 | 12,83 | -1,00% | 22.546,00 |
| 28.02.2025 | 12,81 | 13,24 | 12,67 | 12,96 | 2,21% | 19.201,00 |
| 27.02.2025 | 12,95 | 13,44 | 12,39 | 12,68 | -1,02% | 33.866,00 |
| 26.02.2025 | 12,48 | 12,96 | 12,29 | 12,81 | 2,81% | 37.927,00 |
| 25.02.2025 | 11,92 | 12,68 | 11,87 | 12,46 | 4,40% | 20.852,00 |
| 24.02.2025 | 11,80 | 12,20 | 11,62 | 11,93 | 2,45% | 10.433,00 |
| 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 |