29,380€
1,73%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 28,96 | 29,50 | 28,78 | 29,38 | 1,73% | 7.429,00 |
| 12.12.2025 | 28,93 | 29,62 | 28,73 | 28,88 | 0,07% | 7.264,00 |
| 11.12.2025 | 28,87 | 29,58 | 28,50 | 28,86 | 1,55% | 36.780,00 |
| 10.12.2025 | 26,77 | 28,48 | 26,75 | 28,42 | 7,77% | 57.807,00 |
| 09.12.2025 | 26,40 | 26,66 | 26,03 | 26,37 | 2,77% | 14.599,00 |
| 08.12.2025 | 25,82 | 26,42 | 25,66 | 25,66 | -0,77% | 2.030,00 |
| 05.12.2025 | 26,02 | 26,08 | 25,62 | 25,86 | 1,09% | 228,00 |
| 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% | 17.629,00 |
| 01.12.2025 | 25,48 | 25,62 | 24,98 | 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% | 2.207,00 |
| 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% | 2.373,00 |
| 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% | 4.636,00 |
| 11.11.2025 | 27,52 | 28,04 | 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 | 26,82 | 27,98 | 26,82 | 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% | 7.305,00 |
| 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 | 21,96 | 23,46 | 21,90 | 23,44 | 3,81% | 10.327,00 |
| 24.10.2025 | 22,36 | 22,68 | 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 | 23,42 | 23,46 | -1,43% | 5.277,00 |
| 14.10.2025 | 24,02 | 24,50 | 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 |
| 26.09.2025 | 21,72 | 21,94 | 21,46 | 21,60 | -0,74% | 453,00 |
| 25.09.2025 | 21,44 | 22,12 | 21,44 | 21,76 | 1,68% | 6.640,00 |
| 24.09.2025 | 20,96 | 21,54 | 20,96 | 21,40 | 2,39% | 6.250,00 |
| 23.09.2025 | 21,00 | 21,64 | 20,88 | 20,90 | -0,29% | 3.303,00 |
| 22.09.2025 | 21,04 | 21,08 | 20,60 | 20,96 | -0,38% | 580,00 |
| 19.09.2025 | 20,74 | 21,12 | 20,74 | 21,04 | 1,06% | 2.799,00 |
| 18.09.2025 | 20,76 | 21,12 | 20,68 | 20,82 | 0,48% | 3.089,00 |
| 17.09.2025 | 20,12 | 21,00 | 20,10 | 20,72 | 3,60% | 4.571,00 |
| 16.09.2025 | 20,12 | 20,42 | 19,88 | 20,00 | -0,70% | 3.960,00 |
| 15.09.2025 | 19,52 | 20,32 | 19,52 | 20,14 | 4,03% | 1.281,00 |
| 12.09.2025 | 20,26 | 20,46 | 19,12 | 19,36 | -4,44% | 14.309,00 |
| 11.09.2025 | 21,18 | 21,26 | 19,96 | 20,26 | -4,97% | 9.220,00 |
| 10.09.2025 | 20,88 | 21,40 | 20,88 | 21,32 | 2,01% | 7.682,00 |
| 09.09.2025 | 21,22 | 21,42 | 20,84 | 20,90 | -1,60% | 4.698,00 |
| 08.09.2025 | 21,42 | 21,74 | 21,22 | 21,24 | -0,65% | 1.282,00 |
| 05.09.2025 | 20,98 | 21,68 | 20,98 | 21,38 | 2,00% | 6.411,00 |
| 04.09.2025 | 20,62 | 21,30 | 20,62 | 20,96 | 1,95% | 3.090,00 |
| 03.09.2025 | 20,26 | 20,76 | 20,24 | 20,56 | 1,28% | 5.222,00 |
| 02.09.2025 | 20,68 | 20,90 | 20,14 | 20,30 | -2,78% | 3.299,00 |
| 01.09.2025 | 21,00 | 21,04 | 20,72 | 20,88 | 0,68% | 1.924,00 |
| 29.08.2025 | 21,34 | 21,50 | 20,62 | 20,74 | -3,45% | 9.574,00 |
| 28.08.2025 | 21,22 | 21,54 | 20,96 | 21,48 | 1,13% | 12.776,00 |
| 27.08.2025 | 21,54 | 21,62 | 21,08 | 21,24 | 0,28% | 4.720,00 |
| 26.08.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -1,76% | - |
| 25.08.2025 | 21,94 | 21,94 | 21,44 | 21,56 | -1,91% | 8.939,00 |
| 22.08.2025 | 21,54 | 22,04 | 21,46 | 21,98 | 1,95% | 375,00 |
| 21.08.2025 | 21,36 | 21,64 | 21,36 | 21,56 | 0,84% | 2.633,00 |
| 20.08.2025 | 21,36 | 21,78 | 21,34 | 21,38 | -0,09% | 5.878,00 |
| 19.08.2025 | 22,06 | 22,06 | 21,38 | 21,40 | -2,99% | 3.923,00 |
| 18.08.2025 | 21,64 | 22,44 | 21,64 | 22,06 | 2,13% | 2.770,00 |
| 16.08.2025 | 21,50 | 21,80 | 21,22 | 21,60 | 1,12% | 10.403,00 |
| 15.08.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,56% | - |
| 14.08.2025 | 22,40 | 22,60 | 21,38 | 21,48 | -4,19% | 8.128,00 |
| 13.08.2025 | 23,22 | 23,36 | 22,24 | 22,42 | -3,36% | 8.036,00 |
| 12.08.2025 | 22,92 | 23,26 | 22,92 | 23,20 | 2,84% | 7.865,00 |
| 11.08.2025 | 22,56 | 22,56 | 22,56 | 22,56 | -2,00% | - |
| 08.08.2025 | 22,64 | 23,42 | 22,50 | 23,02 | 1,86% | 13.814,00 |
| 07.08.2025 | 22,48 | 22,72 | 22,34 | 22,60 | 0,44% | 2.378,00 |
| 06.08.2025 | 22,10 | 22,64 | 22,10 | 22,50 | 1,81% | 6.061,00 |
| 05.08.2025 | 22,16 | 22,42 | 21,84 | 22,10 | -0,09% | 5.224,00 |
| 04.08.2025 | 21,70 | 22,22 | 21,62 | 22,12 | 2,31% | 7.171,00 |
| 01.08.2025 | 21,36 | 21,66 | 21,22 | 21,62 | 0,84% | 10.070,00 |
| 31.07.2025 | 20,96 | 21,68 | 20,96 | 21,44 | 2,29% | 50.887,00 |
| 30.07.2025 | 21,00 | 21,26 | 20,66 | 20,96 | 0,00% | 3.420,00 |