45,090€
-0,24%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 45,17 | 45,19 | 45,02 | 45,12 | -0,27% | - |
| 18.06.2026 | 43,05 | 45,36 | 42,86 | 45,24 | 5,26% | 5.537,00 |
| 17.06.2026 | 40,63 | 43,28 | 40,26 | 42,98 | 7,21% | 25.621,00 |
| 16.06.2026 | 40,57 | 41,46 | 39,95 | 40,09 | -1,13% | 27.865,00 |
| 15.06.2026 | 40,69 | 41,24 | 39,92 | 40,55 | 0,92% | 28.594,00 |
| 12.06.2026 | 39,19 | 40,42 | 38,92 | 40,18 | 2,68% | 11.322,00 |
| 11.06.2026 | 37,89 | 39,89 | 37,74 | 39,13 | 3,82% | 9.314,00 |
| 10.06.2026 | 38,86 | 39,24 | 37,54 | 37,69 | -3,48% | 22.036,00 |
| 09.06.2026 | 40,49 | 40,82 | 38,20 | 39,05 | -3,10% | 66.721,00 |
| 08.06.2026 | 40,03 | 41,94 | 39,64 | 40,30 | 0,20% | 36.593,00 |
| 05.06.2026 | 40,85 | 41,24 | 40,07 | 40,22 | -1,32% | 11.103,00 |
| 04.06.2026 | 40,74 | 41,44 | 40,18 | 40,76 | -0,59% | 14.771,00 |
| 03.06.2026 | 40,84 | 41,38 | 39,70 | 41,00 | 0,94% | 14.859,00 |
| 02.06.2026 | 42,85 | 43,05 | 40,51 | 40,62 | -4,78% | 7.867,00 |
| 01.06.2026 | 41,29 | 42,91 | 41,12 | 42,66 | 3,12% | 44.692,00 |
| 29.05.2026 | 41,87 | 42,18 | 41,06 | 41,37 | -0,89% | 5.892,00 |
| 28.05.2026 | 41,05 | 42,06 | 40,76 | 41,74 | 1,21% | 22.380,00 |
| 27.05.2026 | 42,57 | 42,60 | 40,24 | 41,24 | -2,53% | 35.682,00 |
| 26.05.2026 | 42,83 | 43,32 | 41,86 | 42,31 | -0,96% | 19.123,00 |
| 25.05.2026 | 43,17 | 43,62 | 42,43 | 42,72 | -0,14% | 5.401,00 |
| 22.05.2026 | 43,93 | 44,18 | 42,20 | 42,78 | -2,86% | 3.176,00 |
| 21.05.2026 | 42,90 | 44,34 | 42,56 | 44,04 | 2,47% | 14.182,00 |
| 20.05.2026 | 44,16 | 44,60 | 42,48 | 42,98 | -2,72% | 14.245,00 |
| 19.05.2026 | 47,33 | 47,47 | 43,85 | 44,18 | -6,73% | 16.424,00 |
| 18.05.2026 | 44,70 | 48,07 | 44,60 | 47,37 | 5,08% | 12.794,00 |
| 15.05.2026 | 45,41 | 45,65 | 44,22 | 45,08 | -1,77% | 8.504,00 |
| 14.05.2026 | 45,64 | 46,34 | 45,46 | 45,89 | 0,59% | 9.714,00 |
| 13.05.2026 | 46,20 | 47,96 | 44,54 | 45,62 | -1,51% | 10.184,00 |
| 12.05.2026 | 46,89 | 47,22 | 45,80 | 46,32 | -1,68% | 8.606,00 |
| 11.05.2026 | 46,50 | 47,40 | 45,96 | 47,11 | 0,86% | 7.117,00 |
| 08.05.2026 | 47,87 | 48,12 | 46,51 | 46,71 | -2,26% | 17.922,00 |
| 07.05.2026 | 48,05 | 48,76 | 47,56 | 47,79 | -0,46% | 23.909,00 |
| 06.05.2026 | 49,95 | 50,78 | 46,80 | 48,01 | -2,83% | 7.766,00 |
| 05.05.2026 | 48,93 | 49,99 | 48,02 | 49,41 | 1,06% | 12.814,00 |
| 04.05.2026 | 48,93 | 50,75 | 48,32 | 48,89 | 0,91% | 17.722,00 |
| 30.04.2026 | 46,34 | 66,96 | 45,68 | 48,45 | 4,33% | 10.771,00 |
| 29.04.2026 | 47,70 | 48,26 | 46,22 | 46,44 | -2,95% | 10.134,00 |
| 28.04.2026 | 48,20 | 49,68 | 47,07 | 47,85 | 0,23% | 10.651,00 |
| 27.04.2026 | 46,42 | 51,48 | 46,12 | 47,74 | 6,73% | 32.166,00 |
| 24.04.2026 | 45,70 | 46,12 | 44,58 | 44,73 | -1,50% | 18.655,00 |
| 23.04.2026 | 44,91 | 45,76 | 44,34 | 45,41 | 0,91% | 9.678,00 |
| 22.04.2026 | 44,93 | 45,75 | 44,26 | 45,00 | 0,96% | 2.761,00 |
| 21.04.2026 | 44,87 | 45,54 | 44,50 | 44,57 | -0,49% | 3.215,00 |
| 20.04.2026 | 45,34 | 46,52 | 44,44 | 44,79 | -0,58% | 8.844,00 |
| 17.04.2026 | 45,68 | 46,60 | 44,66 | 45,05 | -1,81% | 7.492,00 |
| 16.04.2026 | 46,16 | 46,68 | 44,92 | 45,88 | -0,13% | 9.487,00 |
| 15.04.2026 | 44,89 | 46,39 | 44,33 | 45,94 | 2,09% | 5.641,00 |
| 14.04.2026 | 45,92 | 46,18 | 43,58 | 45,00 | -2,20% | 8.193,00 |
| 13.04.2026 | 45,72 | 46,08 | 45,38 | 46,01 | 0,31% | 5.307,00 |
| 10.04.2026 | 45,71 | 46,06 | 44,90 | 45,87 | 0,13% | 5.198,00 |
| 09.04.2026 | 45,29 | 47,22 | 45,16 | 45,81 | 1,26% | 4.620,00 |
| 08.04.2026 | 45,61 | 46,32 | 44,41 | 45,24 | -0,22% | 11.759,00 |
| 07.04.2026 | 45,24 | 46,05 | 44,48 | 45,34 | 0,89% | 7.505,00 |
| 02.04.2026 | 43,70 | 45,59 | 43,66 | 44,94 | 0,31% | 14.662,00 |
| 01.04.2026 | 45,14 | 45,34 | 43,80 | 44,80 | -2,84% | 14.819,00 |
| 31.03.2026 | 43,80 | 46,22 | 43,35 | 46,11 | 6,61% | 40.960,00 |
| 30.03.2026 | 43,13 | 44,02 | 42,58 | 43,25 | 0,09% | 4.954,00 |
| 27.03.2026 | 44,47 | 44,48 | 42,23 | 43,21 | -2,04% | 10.789,00 |
| 26.03.2026 | 45,19 | 45,25 | 43,93 | 44,11 | -3,18% | 9.839,00 |
| 25.03.2026 | 44,09 | 45,62 | 43,45 | 45,56 | 4,59% | 9.340,00 |
| 24.03.2026 | 44,31 | 44,65 | 42,92 | 43,56 | -2,38% | 17.374,00 |
| 23.03.2026 | 44,80 | 46,68 | 42,76 | 44,62 | -0,58% | 12.040,00 |
| 20.03.2026 | 45,50 | 46,82 | 44,53 | 44,88 | -1,47% | 4.762,00 |
| 19.03.2026 | 45,19 | 45,76 | 44,41 | 45,55 | 2,50% | 36.299,00 |
| 18.03.2026 | 46,62 | 46,90 | 44,44 | 44,44 | -3,79% | 17.231,00 |
| 17.03.2026 | 43,30 | 46,33 | 43,17 | 46,19 | 6,36% | 10.581,00 |
| 16.03.2026 | 43,31 | 44,00 | 42,52 | 43,43 | 0,79% | 6.020,00 |
| 13.03.2026 | 43,81 | 44,84 | 43,08 | 43,09 | -1,42% | 6.998,00 |
| 12.03.2026 | 43,59 | 44,12 | 42,87 | 43,71 | -0,46% | 12.120,00 |
| 11.03.2026 | 43,36 | 43,96 | 42,88 | 43,91 | 1,62% | 23.833,00 |
| 10.03.2026 | 41,79 | 43,68 | 41,79 | 43,21 | 3,50% | 20.320,00 |
| 09.03.2026 | 39,20 | 41,75 | 38,90 | 41,75 | 2,15% | 17.016,00 |
| 06.03.2026 | 42,37 | 42,47 | 40,72 | 40,87 | -3,13% | 23.971,00 |
| 05.03.2026 | 43,14 | 43,86 | 41,94 | 42,19 | -2,61% | 24.081,00 |
| 04.03.2026 | 40,73 | 43,58 | 40,65 | 43,32 | 5,40% | 18.664,00 |
| 03.03.2026 | 43,28 | 43,92 | 40,50 | 41,10 | -4,86% | 15.823,00 |
| 02.03.2026 | 40,64 | 44,02 | 40,19 | 43,20 | 1,24% | 19.122,00 |
| 27.02.2026 | 41,91 | 44,98 | 41,88 | 42,67 | 2,72% | 12.969,00 |
| 26.02.2026 | 41,20 | 42,78 | 40,44 | 41,54 | 0,07% | 19.038,00 |
| 25.02.2026 | 37,44 | 42,69 | 36,94 | 41,51 | 18,33% | 46.733,00 |
| 24.02.2026 | 33,66 | 35,60 | 33,56 | 35,08 | 4,22% | 19.271,00 |
| 23.02.2026 | 33,62 | 34,22 | 33,48 | 33,66 | -0,36% | 5.179,00 |
| 20.02.2026 | 33,94 | 34,30 | 33,34 | 33,78 | -0,27% | 13.907,00 |
| 19.02.2026 | 34,59 | 34,70 | 33,46 | 33,87 | -2,14% | 27.590,00 |
| 18.02.2026 | 33,72 | 34,72 | 33,66 | 34,61 | 2,88% | 33.407,00 |
| 17.02.2026 | 33,54 | 34,00 | 33,32 | 33,64 | 0,09% | 15.409,00 |
| 16.02.2026 | 32,25 | 33,90 | 32,23 | 33,61 | 4,18% | 9.608,00 |
| 13.02.2026 | 31,74 | 32,39 | 31,26 | 32,26 | 1,51% | 13.353,00 |
| 12.02.2026 | 32,69 | 33,20 | 31,64 | 31,78 | -2,34% | 16.963,00 |
| 11.02.2026 | 32,33 | 32,86 | 31,58 | 32,54 | 0,87% | 11.382,00 |
| 10.02.2026 | 32,67 | 32,76 | 31,90 | 32,26 | -4,19% | 17.294,00 |
| 09.02.2026 | 33,01 | 33,89 | 32,46 | 33,67 | 2,31% | 15.349,00 |
| 06.02.2026 | 32,99 | 33,44 | 32,48 | 32,91 | -0,30% | 2.159,00 |
| 05.02.2026 | 33,80 | 34,24 | 32,28 | 33,01 | -2,28% | 14.563,00 |
| 04.02.2026 | 35,05 | 35,12 | 33,63 | 33,78 | -3,15% | 14.644,00 |
| 03.02.2026 | 34,72 | 35,20 | 34,55 | 34,88 | 0,46% | 8.233,00 |
| 02.02.2026 | 33,48 | 34,79 | 33,20 | 34,72 | 3,15% | 19.744,00 |
| 30.01.2026 | 32,02 | 34,44 | 32,02 | 33,66 | 5,45% | 5.153,00 |
| 29.01.2026 | 34,30 | 34,76 | 30,28 | 31,92 | -6,72% | 14.577,00 |
| 28.01.2026 | 34,26 | 34,52 | 34,08 | 34,22 | -0,29% | 4.532,00 |