12,095€
-0,49%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,17 | 12,23 | 11,89 | 12,14 | -0,47% | 25.378,00 |
27.03.2024 | 12,22 | 12,32 | 11,84 | 12,20 | -0,12% | 26.145,00 |
26.03.2024 | 12,07 | 12,34 | 11,93 | 12,21 | 1,30% | 18.163,00 |
25.03.2024 | 12,29 | 12,36 | 11,97 | 12,05 | -1,49% | 19.388,00 |
22.03.2024 | 12,00 | 12,41 | 11,96 | 12,24 | 1,83% | 22.348,00 |
21.03.2024 | 11,63 | 12,17 | 11,52 | 12,02 | 4,43% | 41.071,00 |
20.03.2024 | 11,50 | 11,55 | 11,33 | 11,51 | 0,09% | 16.200,00 |
19.03.2024 | 11,60 | 11,78 | 11,47 | 11,50 | -1,44% | 21.018,00 |
18.03.2024 | 11,43 | 11,71 | 11,38 | 11,66 | 2,41% | 28.075,00 |
15.03.2024 | 11,77 | 11,83 | 11,30 | 11,39 | -3,11% | 48.246,00 |
14.03.2024 | 12,00 | 12,09 | 11,60 | 11,75 | -2,18% | 15.445,00 |
13.03.2024 | 11,96 | 12,12 | 11,78 | 12,02 | 0,12% | 13.572,00 |
12.03.2024 | 12,18 | 12,20 | 11,83 | 12,00 | -0,40% | 22.178,00 |
11.03.2024 | 12,10 | 12,24 | 11,89 | 12,05 | -0,64% | 23.598,00 |
08.03.2024 | 11,89 | 12,20 | 11,88 | 12,13 | 1,69% | 43.493,00 |
07.03.2024 | 11,97 | 12,42 | 11,83 | 11,92 | -0,91% | 51.655,00 |
06.03.2024 | 11,63 | 12,24 | 11,60 | 12,03 | 4,06% | 47.521,00 |
05.03.2024 | 11,58 | 11,85 | 11,39 | 11,56 | 0,37% | 41.776,00 |
04.03.2024 | 11,33 | 11,72 | 11,33 | 11,52 | 1,61% | 55.236,00 |
01.03.2024 | 10,54 | 11,60 | 10,53 | 11,34 | 8,02% | 91.007,00 |
29.02.2024 | 9,82 | 11,03 | 9,77 | 10,50 | 8,42% | 43.338,00 |
28.02.2024 | 9,76 | 9,77 | 9,54 | 9,68 | -0,66% | 3.777,00 |
27.02.2024 | 9,50 | 9,82 | 9,40 | 9,74 | 2,04% | 14.835,00 |
26.02.2024 | 9,46 | 9,56 | 9,22 | 9,55 | 0,98% | 40.465,00 |
23.02.2024 | 9,70 | 9,73 | 9,33 | 9,46 | -2,14% | 80.049,00 |
22.02.2024 | 9,98 | 10,12 | 9,60 | 9,66 | -2,94% | 32.633,00 |
21.02.2024 | 10,12 | 10,23 | 9,90 | 9,96 | -1,67% | 98.497,00 |
20.02.2024 | 10,38 | 10,41 | 10,11 | 10,13 | -2,86% | 12.042,00 |
19.02.2024 | 10,43 | 10,51 | 10,26 | 10,42 | -0,50% | 13.440,00 |
16.02.2024 | 10,64 | 10,77 | 10,28 | 10,48 | -1,27% | 35.399,00 |
15.02.2024 | 10,69 | 10,89 | 10,47 | 10,61 | -0,17% | 129.805,00 |
14.02.2024 | 10,32 | 10,71 | 10,28 | 10,63 | 3,18% | 44.863,00 |
13.02.2024 | 10,47 | 10,81 | 10,16 | 10,30 | -1,75% | 60.337,00 |
12.02.2024 | 9,43 | 10,54 | 9,43 | 10,48 | 9,60% | 69.571,00 |
09.02.2024 | 9,75 | 9,83 | 9,49 | 9,57 | -1,81% | 16.348,00 |
08.02.2024 | 9,62 | 9,83 | 9,56 | 9,74 | 1,61% | 25.356,00 |
07.02.2024 | 9,30 | 9,69 | 9,27 | 9,59 | 3,29% | 88.166,00 |
06.02.2024 | 9,19 | 9,34 | 9,14 | 9,28 | 0,61% | 36.939,00 |
05.02.2024 | 9,38 | 9,57 | 9,13 | 9,23 | -1,69% | 17.930,00 |
02.02.2024 | 9,41 | 9,53 | 9,27 | 9,39 | 0,39% | 46.526,00 |
01.02.2024 | 9,44 | 9,52 | 9,27 | 9,35 | -1,01% | 27.753,00 |
31.01.2024 | 9,35 | 9,56 | 9,31 | 9,44 | 0,47% | 37.442,00 |
30.01.2024 | 9,36 | 9,43 | 9,27 | 9,40 | 0,31% | 40.299,00 |
29.01.2024 | 9,34 | 9,40 | 9,16 | 9,37 | 0,19% | 53.761,00 |
26.01.2024 | 9,37 | 9,49 | 9,23 | 9,35 | -0,56% | 58.151,00 |
25.01.2024 | 9,55 | 9,57 | 9,28 | 9,41 | -1,99% | 27.423,00 |
24.01.2024 | 9,59 | 9,92 | 9,53 | 9,60 | 0,95% | 44.217,00 |
23.01.2024 | 9,34 | 9,74 | 9,16 | 9,51 | 2,65% | 35.625,00 |
22.01.2024 | 9,14 | 9,40 | 8,66 | 9,26 | 1,78% | 56.127,00 |
19.01.2024 | 9,47 | 9,47 | 9,01 | 9,10 | -3,03% | 7.769,00 |
18.01.2024 | 9,22 | 9,44 | 9,22 | 9,38 | 2,20% | 12.438,00 |
17.01.2024 | 9,71 | 9,76 | 8,98 | 9,18 | -6,15% | 18.595,00 |
16.01.2024 | 10,13 | 10,22 | 9,75 | 9,78 | -4,31% | 36.924,00 |
15.01.2024 | 10,18 | 10,30 | 10,11 | 10,23 | 1,19% | 7.741,00 |
12.01.2024 | 10,17 | 10,34 | 10,07 | 10,11 | -1,08% | 17.478,00 |
11.01.2024 | 10,07 | 10,46 | 10,07 | 10,22 | 1,79% | 12.828,00 |
10.01.2024 | 9,85 | 10,07 | 9,79 | 10,04 | 1,75% | 4.589,00 |
09.01.2024 | 9,90 | 10,00 | 9,79 | 9,86 | 0,41% | 16.446,00 |
08.01.2024 | 9,76 | 9,88 | 9,60 | 9,82 | 0,61% | 27.738,00 |
05.01.2024 | 9,95 | 9,96 | 9,59 | 9,76 | -2,03% | 18.302,00 |
04.01.2024 | 9,97 | 10,24 | 9,81 | 9,96 | 0,52% | 16.956,00 |
03.01.2024 | 10,62 | 10,75 | 9,83 | 9,91 | -4,97% | 27.273,00 |
02.01.2024 | 10,38 | 10,62 | 10,38 | 10,43 | -0,19% | 10.455,00 |
29.12.2023 | 10,15 | 10,48 | 10,14 | 10,45 | 2,90% | 11.874,00 |
28.12.2023 | 10,16 | 10,16 | 10,16 | 10,16 | 0,25% | - |
27.12.2023 | 9,80 | 10,26 | 9,80 | 10,13 | 3,77% | 6.588,00 |
22.12.2023 | 9,71 | 9,85 | 9,58 | 9,76 | 0,29% | 3.900,00 |
21.12.2023 | 9,74 | 9,85 | 9,65 | 9,73 | -0,37% | 7.474,00 |
20.12.2023 | 9,86 | 9,93 | 9,75 | 9,77 | -1,11% | 24.900,00 |
19.12.2023 | 9,89 | 9,94 | 9,82 | 9,88 | -0,14% | 12.230,00 |
18.12.2023 | 10,07 | 10,09 | 9,83 | 9,89 | -1,85% | 5.765,00 |
15.12.2023 | 10,21 | 10,52 | 10,06 | 10,08 | -0,84% | 31.429,00 |
14.12.2023 | 9,67 | 10,42 | 9,65 | 10,17 | 5,97% | 23.192,00 |
13.12.2023 | 9,58 | 9,62 | 9,48 | 9,59 | 0,13% | 29.950,00 |
12.12.2023 | 10,11 | 10,13 | 9,48 | 9,58 | -4,87% | 10.426,00 |
11.12.2023 | 10,02 | 10,13 | 9,87 | 10,07 | 0,30% | 7.387,00 |
08.12.2023 | 10,01 | 10,14 | 9,89 | 10,04 | 0,25% | 15.756,00 |
07.12.2023 | 10,34 | 10,35 | 9,94 | 10,02 | -3,28% | 5.870,00 |
06.12.2023 | 10,46 | 10,54 | 10,33 | 10,36 | -0,96% | 18.890,00 |
05.12.2023 | 10,30 | 10,48 | 10,27 | 10,46 | 1,26% | 2.826,00 |
04.12.2023 | 10,30 | 10,49 | 10,27 | 10,33 | 0,54% | 9.052,00 |
01.12.2023 | 10,17 | 10,46 | 10,17 | 10,27 | 1,33% | 12.451,00 |
30.11.2023 | 9,92 | 10,14 | 9,83 | 10,14 | 2,13% | 5.068,00 |
29.11.2023 | 9,79 | 10,08 | 9,79 | 9,92 | 1,68% | 2.362,00 |
28.11.2023 | 9,95 | 9,95 | 9,63 | 9,76 | -1,31% | 9.449,00 |
27.11.2023 | 9,89 | 9,89 | 9,89 | 9,89 | -0,10% | - |
24.11.2023 | 9,97 | 9,97 | 9,85 | 9,90 | -0,98% | 8.039,00 |
23.11.2023 | 10,16 | 10,24 | 9,87 | 10,00 | -1,45% | 7.245,00 |
22.11.2023 | 10,17 | 10,21 | 10,02 | 10,15 | -0,34% | 9.990,00 |
21.11.2023 | 10,58 | 10,62 | 10,15 | 10,18 | -3,32% | 4.664,00 |
20.11.2023 | 10,38 | 10,62 | 10,38 | 10,53 | 1,25% | 4.323,00 |
17.11.2023 | 10,57 | 10,67 | 10,36 | 10,40 | -1,42% | 3.729,00 |
16.11.2023 | 10,68 | 10,88 | 10,30 | 10,55 | -1,26% | 9.410,00 |
15.11.2023 | 11,01 | 11,02 | 10,29 | 10,69 | -2,42% | 24.251,00 |
14.11.2023 | 11,25 | 11,32 | 10,78 | 10,95 | -1,97% | 9.630,00 |
13.11.2023 | 10,75 | 11,28 | 10,71 | 11,17 | 3,38% | 10.645,00 |
10.11.2023 | 10,77 | 10,91 | 10,67 | 10,81 | 0,37% | 3.500,00 |
09.11.2023 | 10,72 | 10,95 | 10,47 | 10,77 | 1,37% | 10.169,00 |
08.11.2023 | 10,42 | 11,04 | 10,42 | 10,62 | 3,06% | 22.830,00 |
07.11.2023 | 10,56 | 10,60 | 10,28 | 10,31 | -1,90% | 13.990,00 |