38,320€
-0,47%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 38,60 | 38,86 | 37,62 | 38,32 | -0,73% | 15.480,00 |
| 01.10.2026 | 39,13 | 39,56 | 38,26 | 38,60 | -0,82% | 8.505,00 |
| 30.09.2026 | 39,15 | 39,90 | 38,73 | 38,92 | 0,41% | 18.872,00 |
| 29.09.2026 | 39,12 | 39,36 | 38,12 | 38,76 | -0,67% | 5.380,00 |
| 28.09.2026 | 39,90 | 39,96 | 38,36 | 39,02 | -2,13% | 22.420,00 |
| 25.09.2026 | 38,84 | 40,40 | 38,76 | 39,87 | 3,05% | 35.352,00 |
| 24.09.2026 | 40,46 | 40,63 | 38,21 | 38,69 | -4,94% | 5.250,00 |
| 23.09.2026 | 42,02 | 42,06 | 40,50 | 40,70 | -2,16% | 751,00 |
| 22.09.2026 | 40,26 | 41,78 | 40,26 | 41,60 | 2,87% | 3.771,00 |
| 21.09.2026 | 39,52 | 40,44 | 39,38 | 40,44 | 2,80% | 175,00 |
| 18.09.2026 | 40,24 | 40,96 | 39,32 | 39,34 | -2,14% | 1.797,00 |
| 17.09.2026 | 38,62 | 40,30 | 38,54 | 40,20 | 4,25% | 9.889,00 |
| 16.09.2026 | 38,62 | 39,66 | 38,46 | 38,56 | 0,05% | 5.825,00 |
| 15.09.2026 | 37,92 | 38,62 | 37,12 | 38,54 | 1,47% | 1.640,00 |
| 14.09.2026 | 39,44 | 39,44 | 37,44 | 37,98 | -3,11% | 1.897,00 |
| 11.09.2026 | 39,40 | 40,00 | 39,14 | 39,20 | 1,03% | 207,00 |
| 10.09.2026 | 39,56 | 40,12 | 38,76 | 38,80 | -1,82% | 845,00 |
| 09.09.2026 | 40,22 | 40,94 | 39,52 | 39,52 | -1,74% | 749,00 |
| 08.09.2026 | 41,20 | 41,80 | 40,22 | 40,22 | -0,59% | 12.430,00 |
| 07.09.2026 | 37,22 | 41,24 | 37,22 | 40,46 | 10,37% | 17.852,00 |
| 04.09.2026 | 36,62 | 37,30 | 36,62 | 36,66 | -0,05% | 677,00 |
| 03.09.2026 | 36,26 | 37,00 | 36,26 | 36,68 | 0,77% | 1.060,00 |
| 02.09.2026 | 36,52 | 36,68 | 35,56 | 36,40 | -1,25% | 10.905,00 |
| 01.09.2026 | 37,60 | 37,66 | 36,68 | 36,86 | -2,28% | 2.980,00 |
| 31.08.2026 | 38,46 | 38,48 | 37,66 | 37,72 | -2,13% | 3.938,00 |
| 28.08.2026 | 38,92 | 39,30 | 38,40 | 38,54 | -0,57% | 6.780,00 |
| 27.08.2026 | 38,08 | 39,46 | 38,08 | 38,76 | 1,10% | 5.091,00 |
| 26.08.2026 | 38,62 | 38,68 | 38,22 | 38,34 | -0,83% | 7.774,00 |
| 25.08.2026 | 38,82 | 39,64 | 38,60 | 38,66 | 0,26% | 1.919,00 |
| 24.08.2026 | 38,80 | 39,18 | 37,98 | 38,56 | -0,72% | 1.408,00 |
| 21.08.2026 | 38,56 | 39,46 | 38,52 | 38,84 | 0,83% | 3.840,00 |
| 20.08.2026 | 39,36 | 39,40 | 38,14 | 38,52 | -2,13% | 1.622,00 |
| 19.08.2026 | 39,30 | 39,76 | 38,02 | 39,36 | -0,05% | 4.596,00 |
| 18.08.2026 | 39,72 | 39,90 | 39,28 | 39,38 | -1,45% | 2.316,00 |
| 17.08.2026 | 39,02 | 40,14 | 39,02 | 39,96 | 2,62% | 1.620,00 |
| 14.08.2026 | 38,70 | 39,64 | 38,34 | 38,94 | -0,36% | 3.601,00 |
| 13.08.2026 | 40,34 | 40,58 | 38,88 | 39,08 | -2,83% | 3.586,00 |
| 12.08.2026 | 38,64 | 41,24 | 38,64 | 40,22 | 3,82% | 11.365,00 |
| 11.08.2026 | 38,70 | 39,16 | 38,50 | 38,74 | 0,10% | 987,00 |
| 10.08.2026 | 38,12 | 39,68 | 38,12 | 38,70 | -0,72% | 2.802,00 |
| 07.08.2026 | 39,60 | 39,98 | 38,84 | 38,98 | -1,91% | 2.696,00 |
| 06.08.2026 | 38,24 | 39,96 | 38,24 | 39,74 | 3,11% | 2.974,00 |
| 05.08.2026 | 39,94 | 40,06 | 38,10 | 38,54 | -3,75% | 4.886,00 |
| 04.08.2026 | 39,28 | 41,10 | 39,28 | 40,04 | 0,70% | 30.580,00 |
| 03.08.2026 | 38,58 | 39,86 | 37,64 | 39,76 | 2,21% | 5.946,00 |
| 31.07.2026 | 39,80 | 40,86 | 38,44 | 38,90 | -1,32% | 2.488,00 |
| 30.07.2026 | 38,44 | 40,04 | 38,22 | 39,42 | 2,02% | 4.844,00 |
| 29.07.2026 | 39,20 | 39,98 | 37,92 | 38,64 | 3,54% | 4.377,00 |
| 28.07.2026 | 38,10 | 38,32 | 36,76 | 37,32 | -4,84% | 6.946,00 |
| 27.07.2026 | 40,40 | 40,40 | 38,28 | 39,22 | -1,70% | 3.516,00 |
| 24.07.2026 | 40,44 | 40,76 | 39,74 | 39,90 | -0,60% | 727,00 |
| 23.07.2026 | 40,86 | 41,26 | 40,08 | 40,14 | -2,00% | 648,00 |
| 22.07.2026 | 41,46 | 41,60 | 39,74 | 40,96 | -1,40% | 4.922,00 |
| 21.07.2026 | 41,72 | 41,88 | 40,64 | 41,54 | 0,63% | 3.765,00 |
| 20.07.2026 | 39,50 | 42,10 | 39,50 | 41,28 | 4,24% | 2.222,00 |
| 17.07.2026 | 39,82 | 40,20 | 39,34 | 39,60 | -2,17% | 877,00 |
| 16.07.2026 | 39,88 | 40,58 | 39,84 | 40,48 | 1,40% | 2.262,00 |
| 15.07.2026 | 40,52 | 41,20 | 39,66 | 39,92 | -1,77% | 647,00 |
| 14.07.2026 | 39,82 | 40,98 | 39,82 | 40,64 | 2,73% | 1.295,00 |
| 13.07.2026 | 40,92 | 41,02 | 39,28 | 39,56 | -3,93% | 15.604,00 |
| 10.07.2026 | 43,12 | 43,12 | 40,26 | 41,18 | -4,14% | 2.771,00 |
| 09.07.2026 | 41,38 | 43,48 | 41,38 | 42,96 | 4,42% | 8.439,00 |
| 08.07.2026 | 41,68 | 42,10 | 40,56 | 41,14 | -1,34% | 8.249,00 |
| 07.07.2026 | 43,58 | 44,06 | 41,10 | 41,70 | -4,31% | 5.819,00 |
| 06.07.2026 | 47,30 | 47,30 | 42,62 | 43,58 | -5,05% | 4.806,00 |
| 03.07.2026 | 46,50 | 47,36 | 45,68 | 45,90 | -0,99% | 1.424,00 |
| 02.07.2026 | 46,64 | 46,98 | 45,08 | 46,36 | -0,30% | 1.980,00 |
| 01.07.2026 | 46,34 | 47,46 | 46,16 | 46,50 | 0,09% | 33.066,00 |
| 30.06.2026 | 44,60 | 46,52 | 44,58 | 46,46 | 4,69% | 3.504,00 |
| 29.06.2026 | 44,26 | 45,04 | 43,84 | 44,38 | 1,00% | 2.913,00 |
| 26.06.2026 | 43,12 | 44,76 | 42,84 | 43,94 | 0,32% | 341,00 |
| 25.06.2026 | 43,24 | 44,20 | 42,94 | 43,80 | 1,30% | 590,00 |
| 24.06.2026 | 45,76 | 45,96 | 43,22 | 43,24 | -5,51% | 1.534,00 |
| 23.06.2026 | 48,74 | 48,82 | 45,26 | 45,76 | -6,38% | 2.334,00 |
| 22.06.2026 | 47,32 | 49,26 | 47,32 | 48,88 | 2,99% | 5.688,00 |
| 19.06.2026 | 45,04 | 47,80 | 44,86 | 47,46 | 5,00% | 4.651,00 |
| 18.06.2026 | 42,92 | 45,32 | 42,92 | 45,20 | 5,17% | 3.071,00 |
| 17.06.2026 | 40,18 | 43,14 | 40,18 | 42,98 | 7,50% | 9.125,00 |
| 16.06.2026 | 40,52 | 41,44 | 39,98 | 39,98 | -1,24% | 14.024,00 |
| 15.06.2026 | 40,66 | 41,24 | 40,12 | 40,48 | 0,85% | 11.730,00 |
| 12.06.2026 | 39,00 | 40,38 | 38,88 | 40,14 | 2,76% | 4.288,00 |
| 11.06.2026 | 37,80 | 39,70 | 37,70 | 39,06 | 3,50% | 384,00 |
| 10.06.2026 | 38,84 | 39,16 | 37,60 | 37,74 | -3,18% | 5.931,00 |
| 09.06.2026 | 40,42 | 40,74 | 38,20 | 38,98 | -3,23% | 56.829,00 |
| 08.06.2026 | 39,64 | 41,82 | 39,64 | 40,28 | 0,55% | 11.335,00 |
| 05.06.2026 | 40,58 | 41,14 | 40,06 | 40,06 | -1,38% | 3.125,00 |
| 04.06.2026 | 40,78 | 41,34 | 40,28 | 40,62 | -0,64% | 1.630,00 |
| 03.06.2026 | 40,62 | 41,26 | 39,96 | 40,88 | 0,69% | 3.841,00 |
| 02.06.2026 | 42,70 | 42,82 | 40,50 | 40,60 | -4,74% | 2.621,00 |
| 01.06.2026 | 41,46 | 42,84 | 41,08 | 42,62 | 3,15% | 31.300,00 |
| 29.05.2026 | 41,82 | 41,98 | 41,02 | 41,32 | -0,96% | 1.321,00 |
| 28.05.2026 | 40,98 | 41,94 | 40,98 | 41,72 | 1,36% | 4.755,00 |
| 27.05.2026 | 42,46 | 42,54 | 40,30 | 41,16 | -2,51% | 21.561,00 |
| 26.05.2026 | 42,56 | 43,06 | 41,86 | 42,22 | -0,85% | 9.416,00 |
| 25.05.2026 | 43,20 | 43,60 | 42,48 | 42,58 | -0,28% | 1.544,00 |
| 22.05.2026 | 43,90 | 44,02 | 42,36 | 42,70 | -2,82% | 764,00 |
| 21.05.2026 | 42,82 | 44,12 | 42,68 | 43,94 | 2,47% | 4.342,00 |
| 20.05.2026 | 44,20 | 44,30 | 42,50 | 42,88 | -2,72% | 6.584,00 |
| 19.05.2026 | 47,38 | 47,38 | 44,00 | 44,08 | -7,00% | 6.434,00 |
| 18.05.2026 | 44,60 | 48,04 | 44,58 | 47,40 | 5,29% | 6.849,00 |