23,430€
-1,55%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,86 | 24,04 | 23,52 | 23,55 | -1,05% | 27.894,00 |
| 14.10.2025 | 24,14 | 24,58 | 23,68 | 23,80 | -1,49% | 12.756,00 |
| 13.10.2025 | 24,17 | 24,30 | 23,61 | 24,16 | 1,77% | 13.839,00 |
| 10.10.2025 | 23,80 | 24,41 | 23,74 | 23,74 | 0,08% | 46.968,00 |
| 09.10.2025 | 23,64 | 23,95 | 22,68 | 23,72 | 0,21% | 22.105,00 |
| 08.10.2025 | 23,37 | 23,96 | 23,26 | 23,67 | 2,29% | 24.754,00 |
| 07.10.2025 | 23,10 | 23,52 | 22,79 | 23,14 | 1,22% | 44.290,00 |
| 06.10.2025 | 22,80 | 23,16 | 21,98 | 22,86 | 0,70% | 79.868,00 |
| 03.10.2025 | 22,78 | 23,18 | 22,40 | 22,70 | -0,09% | 3.248,00 |
| 02.10.2025 | 22,77 | 22,84 | 22,26 | 22,72 | 0,18% | 25.904,00 |
| 01.10.2025 | 21,68 | 22,76 | 21,54 | 22,68 | 3,99% | 9.619,00 |
| 30.09.2025 | 21,67 | 21,81 | 21,40 | 21,81 | 0,60% | 17.230,00 |
| 29.09.2025 | 21,65 | 22,10 | 21,59 | 21,68 | 0,37% | 35.023,00 |
| 26.09.2025 | 21,78 | 22,02 | 21,38 | 21,60 | -0,96% | 1.709,00 |
| 25.09.2025 | 21,47 | 22,18 | 21,41 | 21,81 | 1,92% | 15.790,00 |
| 24.09.2025 | 21,04 | 21,58 | 20,94 | 21,40 | 2,39% | 17.770,00 |
| 23.09.2025 | 21,09 | 21,68 | 20,90 | 20,90 | -0,29% | 12.629,00 |
| 22.09.2025 | 21,05 | 21,10 | 20,58 | 20,96 | -0,38% | 5.760,00 |
| 19.09.2025 | 20,78 | 21,30 | 20,74 | 21,04 | 1,06% | 10.614,00 |
| 18.09.2025 | 20,79 | 21,28 | 20,64 | 20,82 | 0,48% | 16.047,00 |
| 17.09.2025 | 20,13 | 21,10 | 20,02 | 20,72 | 3,60% | 13.049,00 |
| 16.09.2025 | 20,24 | 20,44 | 19,85 | 20,00 | -0,70% | 28.587,00 |
| 15.09.2025 | 19,41 | 20,34 | 19,31 | 20,14 | 4,03% | 8.319,00 |
| 12.09.2025 | 20,25 | 20,54 | 19,12 | 19,36 | -4,72% | 28.199,00 |
| 11.09.2025 | 21,21 | 21,33 | 19,86 | 20,32 | -4,69% | 18.232,00 |
| 10.09.2025 | 20,94 | 21,46 | 20,88 | 21,32 | 2,01% | 20.140,00 |
| 09.09.2025 | 21,24 | 21,44 | 20,86 | 20,90 | -1,92% | 14.026,00 |
| 08.09.2025 | 21,51 | 21,78 | 21,18 | 21,31 | -0,33% | 9.115,00 |
| 05.09.2025 | 21,05 | 21,68 | 20,99 | 21,38 | 2,00% | 17.519,00 |
| 04.09.2025 | 20,64 | 21,34 | 20,59 | 20,96 | 1,65% | 11.887,00 |
| 03.09.2025 | 20,29 | 20,78 | 20,20 | 20,62 | 1,58% | 32.734,00 |
| 02.09.2025 | 20,72 | 20,96 | 20,16 | 20,30 | -2,78% | 19.435,00 |
| 01.09.2025 | 20,80 | 21,04 | 20,70 | 20,88 | 0,68% | 10.220,00 |
| 29.08.2025 | 21,38 | 21,58 | 20,56 | 20,74 | -3,08% | 28.589,00 |
| 28.08.2025 | 21,27 | 21,55 | 20,96 | 21,40 | 0,75% | 47.738,00 |
| 27.08.2025 | 21,55 | 21,64 | 21,08 | 21,24 | -1,30% | 14.725,00 |
| 26.08.2025 | 21,45 | 21,62 | 21,18 | 21,52 | -0,28% | 16.053,00 |
| 25.08.2025 | 21,42 | 21,86 | 21,41 | 21,58 | -2,09% | 25.330,00 |
| 22.08.2025 | 21,58 | 22,13 | 21,43 | 22,04 | 2,13% | 2.645,00 |
| 21.08.2025 | 21,38 | 21,66 | 21,33 | 21,58 | 0,98% | 14.203,00 |
| 20.08.2025 | 21,38 | 21,82 | 21,17 | 21,37 | -0,14% | 12.059,00 |
| 19.08.2025 | 22,08 | 22,10 | 21,39 | 21,40 | -3,08% | 11.572,00 |
| 18.08.2025 | 21,78 | 22,48 | 21,73 | 22,08 | 1,89% | 9.490,00 |
| 15.08.2025 | 21,53 | 21,82 | 21,22 | 21,67 | 0,74% | 31.845,00 |
| 14.08.2025 | 22,39 | 22,60 | 21,32 | 21,51 | -4,23% | 24.945,00 |
| 13.08.2025 | 23,20 | 23,40 | 22,22 | 22,46 | -3,27% | 15.698,00 |
| 12.08.2025 | 22,94 | 23,28 | 22,92 | 23,22 | 1,44% | 8.872,00 |
| 11.08.2025 | 23,05 | 23,12 | 22,27 | 22,89 | -0,65% | 36.230,00 |
| 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 |