33,910€
0,09%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 34,59 | 34,70 | 33,46 | 33,87 | -2,14% | 27.590,00 |
| 18.02.2026 | 33,72 | 34,72 | 33,66 | 34,61 | 2,88% | 33.407,00 |
| 17.02.2026 | 33,54 | 34,00 | 33,32 | 33,64 | 0,09% | 15.409,00 |
| 16.02.2026 | 32,25 | 33,90 | 32,23 | 33,61 | 4,18% | 9.608,00 |
| 13.02.2026 | 31,74 | 32,39 | 31,26 | 32,26 | 1,51% | 13.353,00 |
| 12.02.2026 | 32,69 | 33,20 | 31,64 | 31,78 | -2,34% | 16.963,00 |
| 11.02.2026 | 32,33 | 32,86 | 31,58 | 32,54 | 0,87% | 11.382,00 |
| 10.02.2026 | 32,67 | 32,76 | 31,90 | 32,26 | -4,19% | 17.294,00 |
| 09.02.2026 | 33,01 | 33,89 | 32,46 | 33,67 | 2,31% | 15.349,00 |
| 06.02.2026 | 32,99 | 33,44 | 32,48 | 32,91 | -0,30% | 2.159,00 |
| 05.02.2026 | 33,80 | 34,24 | 32,28 | 33,01 | -2,28% | 14.563,00 |
| 04.02.2026 | 35,05 | 35,12 | 33,63 | 33,78 | -3,15% | 14.644,00 |
| 03.02.2026 | 34,72 | 35,20 | 34,55 | 34,88 | 0,46% | 8.233,00 |
| 02.02.2026 | 33,48 | 34,79 | 33,20 | 34,72 | 3,15% | 19.744,00 |
| 30.01.2026 | 32,02 | 34,44 | 32,02 | 33,66 | 5,45% | 5.153,00 |
| 29.01.2026 | 34,30 | 34,76 | 30,28 | 31,92 | -6,72% | 14.577,00 |
| 28.01.2026 | 34,26 | 34,52 | 34,08 | 34,22 | -0,29% | 4.532,00 |
| 27.01.2026 | 34,24 | 34,38 | 33,74 | 34,32 | 1,36% | 8.763,00 |
| 26.01.2026 | 33,56 | 33,94 | 33,40 | 33,86 | 1,44% | 3.292,00 |
| 23.01.2026 | 32,92 | 33,66 | 32,92 | 33,38 | 1,58% | 3.378,00 |
| 22.01.2026 | 31,50 | 33,26 | 31,50 | 32,86 | 4,32% | 5.010,00 |
| 21.01.2026 | 31,76 | 31,84 | 31,14 | 31,50 | -1,01% | 1.325,00 |
| 20.01.2026 | 32,02 | 32,16 | 31,46 | 31,82 | -1,24% | 8.024,00 |
| 19.01.2026 | 31,50 | 32,62 | 31,32 | 32,22 | 1,07% | 9.057,00 |
| 16.01.2026 | 31,74 | 32,06 | 30,98 | 31,88 | 0,50% | 28.074,00 |
| 15.01.2026 | 31,90 | 32,10 | 31,72 | 31,72 | -0,63% | 2.828,00 |
| 14.01.2026 | 32,48 | 32,54 | 31,82 | 31,92 | -1,91% | 9.641,00 |
| 13.01.2026 | 32,20 | 32,66 | 31,66 | 32,54 | 1,56% | 12.486,00 |
| 12.01.2026 | 32,34 | 32,38 | 31,52 | 32,04 | -0,68% | 11.692,00 |
| 09.01.2026 | 32,48 | 32,82 | 31,90 | 32,26 | -0,92% | 5.909,00 |
| 08.01.2026 | 32,84 | 32,98 | 32,12 | 32,56 | -1,09% | 7.331,00 |
| 07.01.2026 | 31,84 | 33,00 | 31,80 | 32,92 | 3,72% | 13.521,00 |
| 06.01.2026 | 31,26 | 32,12 | 31,26 | 31,74 | 1,47% | 6.102,00 |
| 05.01.2026 | 30,44 | 31,40 | 29,44 | 31,28 | 4,06% | 11.829,00 |
| 02.01.2026 | 28,96 | 30,18 | 28,96 | 30,06 | 3,02% | 5.382,00 |
| 30.12.2025 | 28,84 | 29,26 | 28,76 | 29,18 | 1,46% | 1.874,00 |
| 29.12.2025 | 28,82 | 28,86 | 28,32 | 28,76 | -0,62% | 5.827,00 |
| 23.12.2025 | 29,10 | 29,44 | 28,86 | 28,94 | -0,48% | 3.186,00 |
| 22.12.2025 | 28,90 | 29,36 | 28,54 | 29,08 | 0,69% | 1.298,00 |
| 19.12.2025 | 28,62 | 29,16 | 28,60 | 28,88 | 0,42% | 3.149,00 |
| 18.12.2025 | 28,76 | 28,80 | 28,12 | 28,76 | 0,14% | 2.530,00 |
| 17.12.2025 | 29,22 | 29,82 | 28,72 | 28,72 | -1,64% | 4.680,00 |
| 16.12.2025 | 29,28 | 29,64 | 28,64 | 29,20 | -0,61% | 1.121,00 |
| 15.12.2025 | 28,94 | 29,48 | 28,78 | 29,38 | 1,73% | 2.521,00 |
| 12.12.2025 | 28,88 | 29,44 | 28,72 | 28,88 | 0,07% | 2.210,00 |
| 11.12.2025 | 28,80 | 29,34 | 28,54 | 28,86 | 1,55% | 19.881,00 |
| 10.12.2025 | 26,38 | 28,44 | 26,38 | 28,42 | 8,31% | 19.388,00 |
| 09.12.2025 | 25,94 | 26,50 | 25,94 | 26,24 | 2,26% | 4.432,00 |
| 08.12.2025 | 25,82 | 26,50 | 25,64 | 25,66 | -0,77% | 2.030,00 |
| 05.12.2025 | 26,02 | 26,08 | 25,62 | 25,86 | -0,39% | 228,00 |
| 04.12.2025 | 25,64 | 26,22 | 25,42 | 25,96 | 1,49% | 2.360,00 |
| 03.12.2025 | 25,72 | 25,90 | 25,22 | 25,58 | -1,24% | 1.589,00 |
| 02.12.2025 | 24,94 | 25,94 | 24,94 | 25,90 | 3,52% | 17.825,00 |
| 01.12.2025 | 25,48 | 25,62 | 24,96 | 25,02 | -2,95% | 3.179,00 |
| 28.11.2025 | 26,30 | 26,36 | 25,78 | 25,78 | -2,57% | 2.450,00 |
| 27.11.2025 | 26,40 | 26,76 | 26,38 | 26,46 | 0,53% | 2.500,00 |
| 26.11.2025 | 25,84 | 26,54 | 25,78 | 26,32 | 2,17% | 6.369,00 |
| 25.11.2025 | 25,74 | 25,80 | 25,22 | 25,76 | 0,78% | 2.307,00 |
| 24.11.2025 | 25,64 | 25,86 | 25,46 | 25,56 | -0,31% | 1.064,00 |
| 21.11.2025 | 26,60 | 26,66 | 25,42 | 25,64 | -4,26% | 7.438,00 |
| 20.11.2025 | 27,10 | 27,48 | 26,78 | 26,78 | -0,15% | 2.398,00 |
| 19.11.2025 | 26,48 | 27,14 | 26,40 | 26,82 | 1,82% | 1.713,00 |
| 18.11.2025 | 27,02 | 27,46 | 26,26 | 26,34 | -2,88% | 9.179,00 |
| 17.11.2025 | 27,16 | 27,50 | 27,06 | 27,12 | -0,07% | 1.936,00 |
| 14.11.2025 | 27,04 | 27,32 | 26,34 | 27,14 | 0,82% | 6.940,00 |
| 13.11.2025 | 27,78 | 27,78 | 26,64 | 26,92 | -4,54% | 6.776,00 |
| 12.11.2025 | 27,92 | 28,26 | 27,86 | 28,20 | 1,22% | 5.088,00 |
| 11.11.2025 | 27,56 | 28,06 | 27,12 | 27,86 | 2,35% | 7.675,00 |
| 10.11.2025 | 27,34 | 27,62 | 27,08 | 27,22 | -0,22% | 6.124,00 |
| 08.11.2025 | 27,52 | 27,92 | 27,02 | 27,28 | -1,59% | 4.730,00 |
| 07.11.2025 | 27,72 | 27,72 | 27,72 | 27,72 | 0,80% | - |
| 06.11.2025 | 26,80 | 27,98 | 26,80 | 27,50 | 2,54% | 10.493,00 |
| 05.11.2025 | 25,96 | 27,04 | 25,94 | 26,82 | 3,63% | 4.876,00 |
| 04.11.2025 | 26,00 | 26,68 | 25,04 | 25,88 | -0,46% | 7.984,00 |
| 03.11.2025 | 25,48 | 26,08 | 25,48 | 26,00 | 1,88% | 7.425,00 |
| 31.10.2025 | 26,04 | 26,18 | 25,28 | 25,52 | -2,30% | 7.691,00 |
| 30.10.2025 | 26,48 | 26,64 | 26,00 | 26,12 | -1,80% | 7.521,00 |
| 29.10.2025 | 27,10 | 27,14 | 26,22 | 26,60 | -0,67% | 47.080,00 |
| 28.10.2025 | 23,90 | 27,08 | 23,90 | 26,78 | 14,25% | 75.892,00 |
| 27.10.2025 | 22,46 | 23,46 | 21,90 | 23,44 | 3,81% | 10.327,00 |
| 24.10.2025 | 22,34 | 22,72 | 22,24 | 22,58 | -1,05% | 3.485,00 |
| 23.10.2025 | 22,38 | 22,90 | 22,34 | 22,82 | 2,06% | 588,00 |
| 22.10.2025 | 23,02 | 23,22 | 22,30 | 22,36 | -1,24% | 4.061,00 |
| 21.10.2025 | 22,96 | 23,08 | 22,64 | 22,64 | -1,82% | 3.472,00 |
| 20.10.2025 | 23,18 | 23,28 | 22,76 | 23,06 | -0,60% | 1.842,00 |
| 17.10.2025 | 23,16 | 23,36 | 22,66 | 23,20 | -0,34% | 3.774,00 |
| 16.10.2025 | 23,50 | 23,62 | 23,26 | 23,28 | -0,77% | 2.484,00 |
| 15.10.2025 | 23,82 | 23,96 | 23,40 | 23,46 | -1,43% | 5.277,00 |
| 14.10.2025 | 24,18 | 24,56 | 23,72 | 23,80 | -1,49% | 2.551,00 |
| 13.10.2025 | 24,08 | 24,28 | 23,64 | 24,16 | 1,77% | 6.076,00 |
| 10.10.2025 | 24,06 | 24,30 | 23,68 | 23,74 | 0,17% | 9.142,00 |
| 09.10.2025 | 23,66 | 23,56 | 23,66 | 23,70 | -0,17% | 2.219,00 |
| 08.10.2025 | 23,74 | 23,74 | 23,74 | 23,74 | 2,59% | - |
| 07.10.2025 | 23,10 | 23,50 | 22,94 | 23,14 | 1,22% | 11.681,00 |
| 06.10.2025 | 22,76 | 23,12 | 22,60 | 22,86 | 0,97% | 39.814,00 |
| 03.10.2025 | 22,80 | 23,14 | 22,46 | 22,64 | -0,35% | 3.381,00 |
| 02.10.2025 | 22,68 | 22,90 | 22,32 | 22,72 | 0,18% | 4.490,00 |
| 01.10.2025 | 21,66 | 22,72 | 21,62 | 22,68 | 4,71% | 5.711,00 |
| 30.09.2025 | 21,64 | 21,80 | 21,46 | 21,66 | -0,09% | 2.423,00 |
| 29.09.2025 | 21,56 | 22,06 | 21,56 | 21,68 | 0,37% | 14.031,00 |