21,520€
2,67%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 21,05 | 21,54 | 20,99 | 21,52 | 2,67% | 6.029,00 |
| 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 |
| 28.05.2025 | 17,37 | 17,95 | 17,29 | 17,84 | 2,29% | 6.424,00 |
| 27.05.2025 | 17,63 | 17,64 | 17,39 | 17,44 | -0,29% | 1.550,00 |
| 26.05.2025 | 17,54 | 17,58 | 17,41 | 17,49 | 0,98% | 2.594,00 |
| 23.05.2025 | 17,25 | 17,41 | 16,78 | 17,32 | 0,12% | 8.712,00 |
| 22.05.2025 | 17,27 | 17,38 | 17,09 | 17,30 | 0,76% | 3.782,00 |
| 21.05.2025 | 17,79 | 17,79 | 17,00 | 17,17 | -3,16% | 5.578,00 |
| 20.05.2025 | 17,39 | 17,94 | 17,39 | 17,73 | 2,37% | 3.126,00 |
| 19.05.2025 | 17,49 | 17,51 | 17,14 | 17,32 | -1,48% | 778,00 |
| 16.05.2025 | 17,39 | 17,69 | 17,39 | 17,58 | 1,33% | 16.516,00 |
| 15.05.2025 | 17,20 | 17,77 | 17,15 | 17,35 | -0,52% | 4.761,00 |
| 14.05.2025 | 18,16 | 18,16 | 17,43 | 17,44 | -2,95% | 5.838,00 |
| 13.05.2025 | 17,32 | 18,28 | 17,32 | 17,97 | 3,51% | 16.596,00 |
| 12.05.2025 | 17,39 | 17,59 | 17,22 | 17,36 | 0,17% | 5.563,00 |
| 09.05.2025 | 17,07 | 17,53 | 17,06 | 17,33 | 1,35% | 5.384,00 |
| 08.05.2025 | 16,66 | 17,20 | 16,65 | 17,10 | 2,95% | 8.019,00 |
| 07.05.2025 | 16,48 | 16,91 | 16,36 | 16,61 | 1,16% | 905,00 |
| 06.05.2025 | 16,64 | 17,05 | 16,16 | 16,42 | -0,97% | 5.276,00 |
| 05.05.2025 | 16,40 | 16,68 | 16,34 | 16,58 | 0,67% | 2.779,00 |
| 02.05.2025 | 16,65 | 17,01 | 16,32 | 16,47 | -0,60% | 46.813,00 |
| 30.04.2025 | 16,63 | 16,80 | 16,18 | 16,57 | -0,48% | 2.877,00 |
| 29.04.2025 | 16,62 | 16,85 | 16,48 | 16,65 | 1,34% | 3.042,00 |
| 28.04.2025 | 15,95 | 16,52 | 15,75 | 16,43 | 3,66% | 4.506,00 |
| 25.04.2025 | 15,69 | 16,36 | 15,53 | 15,85 | 0,13% | 17.224,00 |
| 24.04.2025 | 15,96 | 16,00 | 15,62 | 15,83 | -0,50% | 7.260,00 |
| 23.04.2025 | 16,04 | 16,15 | 15,75 | 15,91 | 0,19% | 2.224,00 |
| 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 |