12,300€
-0,49%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 12,36 | 12,51 | 12,23 | 12,31 | -0,44% | 3.000,00 |
17.04.2024 | 12,53 | 12,56 | 12,27 | 12,36 | -1,44% | 2.852,00 |
16.04.2024 | 12,29 | 12,60 | 12,14 | 12,54 | 2,16% | 10.682,00 |
15.04.2024 | 12,81 | 12,84 | 12,18 | 12,28 | -3,69% | 10.793,00 |
12.04.2024 | 13,14 | 13,30 | 12,64 | 12,75 | -2,97% | 7.654,00 |
11.04.2024 | 12,73 | 13,39 | 12,73 | 13,14 | 3,26% | 18.181,00 |
10.04.2024 | 12,63 | 13,14 | 12,54 | 12,72 | 0,67% | 11.850,00 |
09.04.2024 | 12,30 | 13,07 | 12,28 | 12,64 | 2,72% | 19.994,00 |
08.04.2024 | 11,95 | 12,42 | 11,76 | 12,30 | 2,93% | 12.152,00 |
05.04.2024 | 11,86 | 12,04 | 11,80 | 11,95 | 0,72% | 2.197,00 |
04.04.2024 | 11,93 | 12,10 | 11,81 | 11,87 | -0,63% | 3.982,00 |
03.04.2024 | 11,90 | 12,20 | 11,67 | 11,94 | 0,17% | 10.720,00 |
02.04.2024 | 12,13 | 12,17 | 11,87 | 11,92 | -1,77% | 10.268,00 |
28.03.2024 | 12,19 | 12,24 | 11,88 | 12,14 | -0,45% | 4.335,00 |
27.03.2024 | 12,19 | 12,32 | 11,85 | 12,19 | 0,00% | 9.954,00 |
26.03.2024 | 12,05 | 12,35 | 11,93 | 12,19 | 1,20% | 12.422,00 |
25.03.2024 | 12,21 | 12,36 | 11,96 | 12,05 | -1,41% | 10.117,00 |
22.03.2024 | 12,03 | 12,41 | 11,97 | 12,22 | 1,58% | 13.672,00 |
21.03.2024 | 11,51 | 12,17 | 11,51 | 12,03 | 4,47% | 8.098,00 |
20.03.2024 | 11,48 | 11,55 | 11,33 | 11,51 | 0,22% | 9.261,00 |
19.03.2024 | 11,67 | 11,78 | 11,47 | 11,49 | -1,58% | 4.894,00 |
18.03.2024 | 11,38 | 11,71 | 11,36 | 11,67 | 2,64% | 7.402,00 |
15.03.2024 | 11,74 | 11,88 | 11,30 | 11,37 | -3,11% | 4.881,00 |
14.03.2024 | 12,00 | 12,09 | 11,69 | 11,74 | -2,21% | 8.904,00 |
13.03.2024 | 12,00 | 12,11 | 11,78 | 12,00 | 0,06% | 8.554,00 |
12.03.2024 | 12,03 | 12,15 | 11,82 | 12,00 | -0,31% | 8.104,00 |
11.03.2024 | 12,13 | 12,24 | 11,89 | 12,03 | -0,76% | 11.307,00 |
08.03.2024 | 11,92 | 12,21 | 11,91 | 12,13 | 1,72% | 11.434,00 |
07.03.2024 | 12,04 | 12,41 | 11,79 | 11,92 | -1,06% | 38.837,00 |
06.03.2024 | 11,55 | 12,23 | 11,55 | 12,05 | 4,19% | 12.221,00 |
05.03.2024 | 11,49 | 11,85 | 11,39 | 11,56 | 0,46% | 16.558,00 |
04.03.2024 | 11,32 | 11,73 | 11,31 | 11,51 | 1,84% | 25.602,00 |
01.03.2024 | 10,52 | 11,60 | 10,51 | 11,30 | 7,69% | 51.495,00 |
29.02.2024 | 9,69 | 11,02 | 9,69 | 10,50 | 8,45% | 57.087,00 |
28.02.2024 | 9,74 | 9,76 | 9,54 | 9,68 | -0,76% | 15.716,00 |
27.02.2024 | 9,55 | 9,82 | 9,40 | 9,75 | 2,06% | 34.620,00 |
26.02.2024 | 9,46 | 9,56 | 9,22 | 9,55 | 1,08% | 26.522,00 |
23.02.2024 | 9,65 | 9,73 | 9,34 | 9,45 | -2,15% | 32.270,00 |
22.02.2024 | 9,96 | 10,13 | 9,59 | 9,66 | -3,11% | 31.890,00 |
21.02.2024 | 10,10 | 10,23 | 9,89 | 9,97 | -1,38% | 9.407,00 |
20.02.2024 | 10,41 | 10,41 | 10,10 | 10,11 | -2,86% | 13.026,00 |
19.02.2024 | 10,47 | 10,51 | 10,26 | 10,41 | -0,62% | 5.830,00 |
16.02.2024 | 10,60 | 10,77 | 10,27 | 10,47 | -1,32% | 6.386,00 |
15.02.2024 | 10,64 | 10,89 | 10,47 | 10,61 | -0,35% | 15.688,00 |
14.02.2024 | 10,28 | 10,70 | 10,28 | 10,65 | 3,75% | 13.376,00 |
13.02.2024 | 10,48 | 10,80 | 10,15 | 10,27 | -1,91% | 26.989,00 |
12.02.2024 | 9,57 | 10,54 | 9,46 | 10,47 | 9,36% | 33.488,00 |
09.02.2024 | 9,74 | 9,83 | 9,49 | 9,57 | -1,77% | 1.580,00 |
08.02.2024 | 9,56 | 9,83 | 9,56 | 9,74 | 1,91% | 16.704,00 |
07.02.2024 | 9,29 | 9,69 | 9,29 | 9,56 | 2,92% | 17.262,00 |
06.02.2024 | 9,24 | 9,34 | 9,14 | 9,29 | 0,53% | 12.793,00 |
05.02.2024 | 9,38 | 9,57 | 9,14 | 9,24 | -1,29% | 23.490,00 |
02.02.2024 | 9,35 | 9,53 | 9,26 | 9,36 | -0,21% | 3.848,00 |
01.02.2024 | 9,45 | 9,52 | 9,27 | 9,38 | -0,76% | 4.499,00 |
31.01.2024 | 9,39 | 9,56 | 9,31 | 9,45 | 0,68% | 2.957,00 |
30.01.2024 | 9,37 | 9,43 | 9,27 | 9,39 | 0,19% | 2.595,00 |
29.01.2024 | 9,34 | 9,39 | 9,15 | 9,37 | 0,16% | 9.395,00 |
26.01.2024 | 9,40 | 9,49 | 9,23 | 9,35 | -0,46% | 3.191,00 |
25.01.2024 | 9,60 | 9,60 | 9,28 | 9,40 | -2,17% | 6.379,00 |
24.01.2024 | 9,56 | 9,93 | 9,53 | 9,61 | 0,89% | 14.476,00 |
23.01.2024 | 9,30 | 9,74 | 9,17 | 9,52 | 2,06% | 21.942,00 |
22.01.2024 | 9,10 | 9,40 | 8,63 | 9,33 | 2,51% | 475.667,00 |
19.01.2024 | 9,45 | 9,55 | 9,01 | 9,10 | -3,91% | 230.998,00 |
18.01.2024 | 9,23 | 9,47 | 9,21 | 9,47 | 2,93% | 184.472,00 |
17.01.2024 | 9,75 | 9,76 | 8,97 | 9,20 | -6,54% | 454.533,00 |
16.01.2024 | 10,23 | 10,28 | 9,73 | 9,84 | -4,29% | 162.028,00 |
15.01.2024 | 10,15 | 10,31 | 10,05 | 10,29 | 1,38% | 90.188,00 |
12.01.2024 | 10,27 | 10,36 | 10,07 | 10,15 | -0,83% | 79.263,00 |
11.01.2024 | 10,14 | 10,46 | 10,06 | 10,23 | 1,69% | 244.764,00 |
10.01.2024 | 9,92 | 10,09 | 9,79 | 10,06 | 1,53% | 138.670,00 |
09.01.2024 | 9,90 | 9,98 | 9,78 | 9,91 | 0,20% | 122.612,00 |
08.01.2024 | 9,80 | 9,89 | 9,60 | 9,89 | 1,42% | 110.741,00 |
05.01.2024 | 10,00 | 10,00 | 9,59 | 9,75 | -3,42% | 259.206,00 |
04.01.2024 | 9,94 | 10,27 | 9,81 | 10,10 | 1,97% | 233.032,00 |
03.01.2024 | 10,60 | 10,84 | 9,82 | 9,90 | -5,08% | 432.113,00 |
02.01.2024 | 10,40 | 10,64 | 10,37 | 10,43 | -0,19% | 148.243,00 |
29.12.2023 | 10,12 | 10,48 | 10,12 | 10,45 | 3,11% | 152.785,00 |
28.12.2023 | 10,18 | 10,34 | 10,06 | 10,14 | -0,20% | 104.422,00 |
27.12.2023 | 9,84 | 10,27 | 9,79 | 10,16 | 4,22% | 192.757,00 |
22.12.2023 | 9,71 | 9,87 | 9,58 | 9,74 | -0,20% | 98.352,00 |
21.12.2023 | 9,77 | 9,86 | 9,65 | 9,76 | -0,53% | 73.046,00 |
20.12.2023 | 9,97 | 10,00 | 9,75 | 9,82 | -0,77% | 164.248,00 |
19.12.2023 | 9,89 | 10,00 | 9,82 | 9,89 | -0,28% | 57.327,00 |
18.12.2023 | 10,08 | 10,15 | 9,83 | 9,92 | -1,59% | 107.020,00 |
15.12.2023 | 10,30 | 10,53 | 10,07 | 10,08 | -0,79% | 120.737,00 |
14.12.2023 | 9,70 | 10,45 | 9,65 | 10,16 | 6,03% | 251.671,00 |
13.12.2023 | 9,67 | 9,68 | 9,45 | 9,58 | -0,17% | 159.289,00 |
12.12.2023 | 10,11 | 10,20 | 9,43 | 9,60 | -5,72% | 307.133,00 |
11.12.2023 | 10,04 | 10,18 | 9,87 | 10,18 | 1,34% | 141.082,00 |
08.12.2023 | 10,03 | 10,15 | 9,89 | 10,05 | -0,45% | 106.215,00 |
07.12.2023 | 10,35 | 10,36 | 9,93 | 10,09 | -2,56% | 120.052,00 |
06.12.2023 | 10,51 | 10,55 | 10,33 | 10,36 | -1,33% | 89.216,00 |
05.12.2023 | 10,29 | 10,52 | 10,28 | 10,50 | 1,16% | 65.012,00 |
04.12.2023 | 10,36 | 10,49 | 10,26 | 10,38 | 0,92% | 114.113,00 |
01.12.2023 | 10,20 | 10,47 | 10,18 | 10,28 | 1,03% | 81.635,00 |
30.11.2023 | 9,90 | 10,20 | 9,85 | 10,18 | 2,59% | 86.966,00 |
29.11.2023 | 9,85 | 10,12 | 9,79 | 9,92 | 0,69% | 104.718,00 |
28.11.2023 | 9,95 | 10,03 | 9,63 | 9,85 | -1,84% | 140.888,00 |
27.11.2023 | 9,95 | 10,12 | 9,87 | 10,04 | 1,26% | 66.204,00 |
24.11.2023 | 10,02 | 10,07 | 9,84 | 9,91 | -1,69% | 77.199,00 |