18,070€
-0,61%
Echtzeit-Aktienkurs NORDEX SE O.N.
Bid:
Ask:
Aktienkurse zur NORDEX SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,28 | 18,56 | 17,97 | 18,03 | -1,23% | 7.281,00 |
| 05.06.2025 | 18,19 | 18,37 | 18,11 | 18,25 | 0,39% | 10.350,00 |
| 04.06.2025 | 17,81 | 18,47 | 17,81 | 18,18 | 2,62% | 18.245,00 |
| 03.06.2025 | 17,93 | 18,04 | 17,34 | 17,72 | -1,45% | 13.612,00 |
| 02.06.2025 | 17,85 | 18,34 | 17,70 | 17,98 | 0,42% | 30.058,00 |
| 30.05.2025 | 18,11 | 18,33 | 17,65 | 17,90 | -1,16% | 17.760,00 |
| 29.05.2025 | 18,05 | 18,34 | 17,95 | 18,11 | 1,29% | 39.750,00 |
| 28.05.2025 | 17,40 | 18,00 | 17,30 | 17,88 | 2,29% | 20.398,00 |
| 27.05.2025 | 17,62 | 17,67 | 17,40 | 17,48 | -0,23% | 16.253,00 |
| 26.05.2025 | 17,54 | 17,67 | 17,45 | 17,52 | 1,18% | 20.873,00 |
| 23.05.2025 | 17,30 | 17,46 | 16,76 | 17,32 | 0,00% | 31.181,00 |
| 22.05.2025 | 17,24 | 17,38 | 16,98 | 17,32 | 0,73% | 15.076,00 |
| 21.05.2025 | 17,79 | 17,79 | 16,92 | 17,19 | -3,35% | 15.153,00 |
| 20.05.2025 | 17,32 | 17,94 | 17,32 | 17,79 | 2,48% | 11.443,00 |
| 19.05.2025 | 17,53 | 17,63 | 17,12 | 17,36 | -1,45% | 6.364,00 |
| 16.05.2025 | 17,45 | 17,74 | 17,44 | 17,61 | 0,80% | 31.668,00 |
| 15.05.2025 | 17,22 | 17,80 | 17,13 | 17,47 | -0,03% | 19.359,00 |
| 14.05.2025 | 17,97 | 18,28 | 17,43 | 17,48 | -2,75% | 16.469,00 |
| 13.05.2025 | 17,36 | 18,33 | 17,35 | 17,97 | 3,34% | 39.928,00 |
| 12.05.2025 | 17,38 | 17,62 | 17,18 | 17,39 | 0,23% | 11.797,00 |
| 09.05.2025 | 17,06 | 17,56 | 17,06 | 17,35 | 1,76% | 12.628,00 |
| 08.05.2025 | 16,70 | 17,24 | 16,68 | 17,05 | 2,46% | 25.747,00 |
| 07.05.2025 | 16,50 | 16,91 | 16,35 | 16,64 | 1,12% | 5.550,00 |
| 06.05.2025 | 16,67 | 17,08 | 16,13 | 16,46 | -0,78% | 31.872,00 |
| 05.05.2025 | 16,41 | 16,70 | 16,32 | 16,59 | 0,52% | 8.261,00 |
| 02.05.2025 | 16,65 | 17,16 | 16,29 | 16,50 | -0,42% | 53.553,00 |
| 30.04.2025 | 16,53 | 16,72 | 16,17 | 16,57 | -0,78% | 5.510,00 |
| 29.04.2025 | 16,64 | 16,88 | 16,34 | 16,70 | 1,18% | 16.778,00 |
| 28.04.2025 | 15,88 | 16,55 | 15,68 | 16,51 | 3,81% | 23.653,00 |
| 25.04.2025 | 15,62 | 16,37 | 15,42 | 15,90 | 0,35% | 42.994,00 |
| 24.04.2025 | 15,95 | 16,03 | 15,60 | 15,85 | -0,66% | 16.795,00 |
| 23.04.2025 | 16,06 | 16,16 | 15,70 | 15,95 | 0,44% | 9.668,00 |
| 22.04.2025 | 16,03 | 16,03 | 15,43 | 15,88 | -0,94% | 1.812,00 |
| 17.04.2025 | 15,44 | 16,03 | 15,42 | 16,03 | 4,91% | 7.248,00 |
| 16.04.2025 | 15,56 | 15,57 | 15,22 | 15,28 | -0,59% | 3.828,00 |
| 15.04.2025 | 15,41 | 15,48 | 15,27 | 15,37 | -0,32% | 946,00 |
| 14.04.2025 | 15,31 | 15,44 | 15,16 | 15,42 | 1,18% | 1.151,00 |
| 11.04.2025 | 15,37 | 15,58 | 14,90 | 15,24 | 0,20% | 2.076,00 |
| 10.04.2025 | 15,91 | 15,97 | 15,03 | 15,21 | -1,87% | 7.883,00 |
| 09.04.2025 | 14,15 | 15,50 | 14,08 | 15,50 | 9,46% | 9.598,00 |
| 08.04.2025 | 14,52 | 14,98 | 14,16 | 14,16 | -0,42% | 6.785,00 |
| 07.04.2025 | 12,74 | 14,71 | 12,16 | 14,22 | -0,70% | 10.738,00 |
| 04.04.2025 | 15,28 | 15,34 | 14,27 | 14,32 | -6,16% | 5.763,00 |
| 03.04.2025 | 14,42 | 15,43 | 14,34 | 15,26 | 2,28% | 6.468,00 |
| 02.04.2025 | 14,71 | 15,04 | 14,59 | 14,92 | 3,40% | 16.110,00 |
| 01.04.2025 | 14,47 | 14,69 | 14,30 | 14,43 | 1,05% | 4.400,00 |
| 31.03.2025 | 14,52 | 14,79 | 14,16 | 14,28 | -3,51% | 8.067,00 |
| 28.03.2025 | 15,40 | 15,45 | 14,74 | 14,80 | -4,45% | 10.089,00 |
| 27.03.2025 | 15,46 | 15,59 | 15,35 | 15,49 | 0,00% | 1.532,00 |
| 26.03.2025 | 15,25 | 15,65 | 15,25 | 15,49 | 1,44% | 5.830,00 |
| 25.03.2025 | 15,27 | 15,27 | 15,27 | 15,27 | -1,10% | - |
| 24.03.2025 | 15,98 | 16,16 | 15,41 | 15,44 | -3,08% | 3.884,00 |
| 21.03.2025 | 16,31 | 16,36 | 15,89 | 15,93 | -2,51% | 15.164,00 |
| 20.03.2025 | 17,03 | 17,09 | 16,07 | 16,34 | -4,00% | 15.648,00 |
| 19.03.2025 | 17,20 | 17,20 | 16,67 | 17,02 | -0,53% | 25.010,00 |
| 18.03.2025 | 17,14 | 17,61 | 17,02 | 17,11 | 0,82% | 40.936,00 |
| 17.03.2025 | 16,47 | 17,08 | 16,47 | 16,97 | 2,91% | 20.985,00 |
| 15.03.2025 | 15,63 | 17,20 | 15,37 | 16,49 | 6,73% | 44.638,00 |
| 14.03.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -0,39% | - |
| 13.03.2025 | 15,34 | 15,81 | 15,18 | 15,51 | 1,64% | 4.567,00 |
| 12.03.2025 | 15,76 | 15,77 | 15,23 | 15,26 | -2,37% | 2.428,00 |
| 11.03.2025 | 15,77 | 15,88 | 15,53 | 15,63 | 3,72% | 11.619,00 |
| 10.03.2025 | 15,91 | 16,22 | 14,87 | 15,07 | -3,52% | 28.441,00 |
| 07.03.2025 | 15,93 | 16,29 | 15,07 | 15,62 | -1,08% | 25.104,00 |
| 06.03.2025 | 15,11 | 16,24 | 15,06 | 15,79 | 5,62% | 63.499,00 |
| 05.03.2025 | 13,96 | 15,33 | 13,94 | 14,95 | 8,25% | 83.630,00 |
| 04.03.2025 | 12,91 | 13,87 | 12,82 | 13,81 | 8,48% | 42.408,00 |
| 03.03.2025 | 13,02 | 13,27 | 12,72 | 12,73 | -1,09% | 7.884,00 |
| 28.02.2025 | 12,71 | 13,19 | 12,67 | 12,87 | 1,90% | 9.697,00 |
| 27.02.2025 | 13,17 | 13,36 | 12,45 | 12,63 | -0,94% | 13.530,00 |
| 26.02.2025 | 12,48 | 12,96 | 12,34 | 12,75 | 4,94% | 16.988,00 |
| 25.02.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 1,50% | - |
| 24.02.2025 | 11,73 | 12,14 | 11,64 | 11,97 | 3,28% | 2.378,00 |
| 21.02.2025 | 11,57 | 11,84 | 11,52 | 11,59 | 0,87% | 5.849,00 |
| 20.02.2025 | 11,45 | 11,87 | 11,41 | 11,49 | 0,44% | 7.070,00 |
| 19.02.2025 | 11,47 | 11,65 | 11,18 | 11,44 | 0,18% | 9.100,00 |
| 18.02.2025 | 11,30 | 11,59 | 11,17 | 11,42 | 0,53% | 5.830,00 |
| 17.02.2025 | 11,46 | 11,48 | 11,27 | 11,36 | -1,13% | 7.963,00 |
| 14.02.2025 | 11,44 | 11,62 | 11,43 | 11,49 | 0,44% | 4.457,00 |
| 13.02.2025 | 11,39 | 11,53 | 11,34 | 11,44 | 0,97% | 6.088,00 |
| 12.02.2025 | 11,41 | 11,44 | 11,20 | 11,33 | -0,79% | 11.323,00 |
| 11.02.2025 | 11,46 | 11,52 | 11,33 | 11,42 | -0,61% | 7.940,00 |
| 10.02.2025 | 11,58 | 11,68 | 11,38 | 11,49 | -0,61% | 90,00 |
| 07.02.2025 | 11,52 | 11,73 | 11,46 | 11,56 | 0,70% | 3.565,00 |
| 06.02.2025 | 11,46 | 11,74 | 11,42 | 11,48 | 0,61% | 9.537,00 |
| 05.02.2025 | 10,93 | 11,45 | 10,67 | 11,41 | 4,39% | 6.522,00 |
| 04.02.2025 | 11,00 | 11,03 | 10,80 | 10,93 | 0,18% | 3.486,00 |
| 03.02.2025 | 10,90 | 11,05 | 10,71 | 10,91 | -1,71% | 44.986,00 |
| 31.01.2025 | 11,32 | 11,48 | 10,96 | 11,10 | -1,94% | 6.841,00 |
| 30.01.2025 | 10,96 | 11,51 | 10,96 | 11,32 | 3,28% | 17.957,00 |
| 29.01.2025 | 10,93 | 11,18 | 10,84 | 10,96 | 0,46% | 15.549,00 |
| 28.01.2025 | 11,45 | 11,68 | 10,55 | 10,91 | -4,21% | 18.491,00 |
| 27.01.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -2,90% | - |
| 24.01.2025 | 11,72 | 12,01 | 11,70 | 11,73 | 0,51% | 7.962,00 |
| 23.01.2025 | 11,51 | 11,80 | 11,49 | 11,67 | 1,74% | 4.189,00 |
| 22.01.2025 | 12,16 | 12,22 | 11,39 | 11,47 | -6,06% | 22.533,00 |
| 21.01.2025 | 12,15 | 12,31 | 11,90 | 12,21 | -0,81% | 12.803,00 |
| 20.01.2025 | 12,15 | 12,42 | 11,98 | 12,31 | 1,74% | 1.370,00 |
| 17.01.2025 | 12,07 | 12,38 | 12,03 | 12,10 | 0,25% | 5.869,00 |
| 16.01.2025 | 12,44 | 12,62 | 11,97 | 12,07 | -2,74% | 17.621,00 |