12,170€
-1,06%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,18 | 12,28 | 12,03 | 12,20 | -0,85% | 78.744,00 |
| 18.04.2024 | 12,39 | 12,48 | 12,24 | 12,30 | -0,89% | 61.029,00 |
| 17.04.2024 | 12,51 | 12,58 | 12,27 | 12,41 | -1,43% | 45.572,00 |
| 16.04.2024 | 12,19 | 12,59 | 12,11 | 12,59 | 2,69% | 145.410,00 |
| 15.04.2024 | 12,72 | 12,79 | 12,18 | 12,26 | -3,16% | 158.292,00 |
| 12.04.2024 | 13,15 | 13,25 | 12,65 | 12,66 | -3,73% | 135.372,00 |
| 11.04.2024 | 12,69 | 13,37 | 12,69 | 13,15 | 2,73% | 254.849,00 |
| 10.04.2024 | 12,71 | 13,10 | 12,56 | 12,80 | 0,79% | 162.778,00 |
| 09.04.2024 | 12,39 | 13,07 | 12,30 | 12,70 | 3,08% | 479.346,00 |
| 08.04.2024 | 12,02 | 12,39 | 11,76 | 12,32 | 3,01% | 142.511,00 |
| 05.04.2024 | 11,92 | 12,03 | 11,81 | 11,96 | 1,18% | 53.919,00 |
| 04.04.2024 | 11,97 | 12,08 | 11,82 | 11,82 | -0,25% | 74.775,00 |
| 03.04.2024 | 11,94 | 12,04 | 11,66 | 11,85 | -1,00% | 122.536,00 |
| 02.04.2024 | 12,16 | 12,19 | 11,87 | 11,97 | -1,12% | 113.687,00 |
| 28.03.2024 | 12,15 | 12,27 | 11,90 | 12,11 | -0,41% | 119.547,00 |
| 27.03.2024 | 12,25 | 12,29 | 11,85 | 12,16 | -0,65% | 133.171,00 |
| 26.03.2024 | 12,14 | 12,33 | 11,95 | 12,24 | 2,34% | 158.321,00 |
| 25.03.2024 | 12,36 | 12,36 | 11,96 | 11,96 | -2,49% | 146.268,00 |
| 22.03.2024 | 12,00 | 12,38 | 11,97 | 12,26 | 2,17% | 217.921,00 |
| 21.03.2024 | 11,60 | 12,15 | 11,54 | 12,00 | 4,85% | 171.729,00 |
| 20.03.2024 | 11,51 | 11,55 | 11,32 | 11,45 | -0,43% | 59.321,00 |
| 19.03.2024 | 11,55 | 11,73 | 11,46 | 11,50 | -1,58% | 40.666,00 |
| 18.03.2024 | 11,39 | 11,73 | 11,37 | 11,68 | 3,23% | 72.438,00 |
| 15.03.2024 | 11,73 | 11,89 | 11,29 | 11,32 | -3,21% | 183.775,00 |
| 14.03.2024 | 12,00 | 12,10 | 11,69 | 11,69 | -2,62% | 105.893,00 |
| 13.03.2024 | 11,94 | 12,10 | 11,76 | 12,01 | -0,25% | 95.101,00 |
| 12.03.2024 | 12,15 | 12,18 | 11,83 | 12,04 | -0,45% | 119.428,00 |
| 11.03.2024 | 12,15 | 12,26 | 11,90 | 12,09 | 0,00% | 100.381,00 |
| 08.03.2024 | 11,95 | 12,19 | 11,85 | 12,09 | 2,24% | 137.677,00 |
| 07.03.2024 | 12,00 | 12,40 | 11,82 | 11,83 | -2,23% | 232.768,00 |
| 06.03.2024 | 11,65 | 12,23 | 11,59 | 12,10 | 4,09% | 249.132,00 |
| 05.03.2024 | 11,66 | 11,84 | 11,39 | 11,62 | 0,52% | 212.328,00 |
| 04.03.2024 | 11,40 | 11,69 | 11,36 | 11,56 | 1,72% | 327.606,00 |
| 01.03.2024 | 10,58 | 11,39 | 10,54 | 11,37 | 7,83% | 509.453,00 |
| 29.02.2024 | 9,82 | 10,98 | 9,73 | 10,54 | 9,00% | 520.829,00 |
| 28.02.2024 | 9,76 | 9,79 | 9,54 | 9,67 | -1,00% | 97.210,00 |
| 27.02.2024 | 9,50 | 9,81 | 9,39 | 9,77 | 2,30% | 180.442,00 |
| 26.02.2024 | 9,42 | 9,60 | 9,23 | 9,55 | 0,63% | 136.131,00 |
| 23.02.2024 | 9,69 | 9,75 | 9,34 | 9,49 | -1,68% | 272.235,00 |
| 22.02.2024 | 9,95 | 10,15 | 9,59 | 9,65 | -3,31% | 286.731,00 |
| 21.02.2024 | 10,10 | 10,23 | 9,90 | 9,98 | -1,14% | 96.294,00 |
| 20.02.2024 | 10,38 | 10,44 | 10,09 | 10,10 | -2,84% | 123.496,00 |
| 19.02.2024 | 10,49 | 10,50 | 10,25 | 10,39 | -0,86% | 56.684,00 |
| 16.02.2024 | 10,69 | 10,75 | 10,30 | 10,48 | -2,01% | 82.472,00 |
| 15.02.2024 | 10,66 | 10,85 | 10,47 | 10,70 | 0,14% | 116.752,00 |
| 14.02.2024 | 10,37 | 10,72 | 10,27 | 10,68 | 3,19% | 142.721,00 |
| 13.02.2024 | 10,51 | 10,80 | 10,10 | 10,35 | -1,62% | 312.569,00 |
| 12.02.2024 | 9,44 | 10,52 | 9,44 | 10,52 | 10,25% | 516.741,00 |
| 09.02.2024 | 9,70 | 9,84 | 9,48 | 9,54 | -2,07% | 69.162,00 |
| 08.02.2024 | 9,62 | 9,82 | 9,55 | 9,74 | 1,50% | 87.967,00 |
| 07.02.2024 | 9,30 | 9,67 | 9,30 | 9,60 | 2,81% | 216.258,00 |
| 06.02.2024 | 9,18 | 9,34 | 9,13 | 9,34 | 1,48% | 61.187,00 |
| 05.02.2024 | 9,39 | 9,57 | 9,15 | 9,20 | -1,60% | 122.381,00 |
| 02.02.2024 | 9,33 | 9,52 | 9,27 | 9,35 | -0,38% | 90.108,00 |
| 01.02.2024 | 9,51 | 9,52 | 9,28 | 9,39 | -0,15% | 66.971,00 |
| 31.01.2024 | 9,36 | 9,58 | 9,30 | 9,40 | 0,00% | 80.889,00 |
| 30.01.2024 | 9,39 | 9,48 | 9,26 | 9,40 | 0,56% | 53.390,00 |
| 29.01.2024 | 9,25 | 9,38 | 9,15 | 9,35 | -0,64% | 66.190,00 |
| 26.01.2024 | 9,40 | 9,49 | 9,22 | 9,41 | -0,72% | 77.485,00 |
| 25.01.2024 | 9,54 | 9,61 | 9,29 | 9,48 | -1,74% | 133.998,00 |
| 24.01.2024 | 9,62 | 9,91 | 9,54 | 9,65 | 0,90% | 156.225,00 |
| 23.01.2024 | 9,37 | 9,72 | 9,17 | 9,56 | 2,49% | 249.891,00 |
| 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 |