12,138€
-0,06%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,15 | 12,20 | 11,88 | 12,16 | 0,12% | 554.869,00 |
27.03.2024 | 12,22 | 12,33 | 11,84 | 12,15 | -1,06% | 537.787,00 |
26.03.2024 | 12,20 | 12,35 | 11,93 | 12,28 | 1,82% | 743.952,00 |
25.03.2024 | 12,24 | 12,36 | 11,96 | 12,06 | -1,79% | 514.104,00 |
22.03.2024 | 12,02 | 12,40 | 12,00 | 12,28 | 2,42% | 977.627,00 |
21.03.2024 | 11,61 | 12,17 | 11,52 | 11,99 | 4,90% | 1.204.284,00 |
20.03.2024 | 11,50 | 11,54 | 11,33 | 11,43 | -0,57% | 409.920,00 |
19.03.2024 | 11,68 | 11,77 | 11,46 | 11,49 | -1,46% | 364.630,00 |
18.03.2024 | 11,40 | 11,70 | 11,38 | 11,66 | 2,28% | 580.537,00 |
15.03.2024 | 11,80 | 11,84 | 11,30 | 11,40 | -3,43% | 1.417.734,00 |
14.03.2024 | 12,00 | 12,10 | 11,69 | 11,81 | -2,03% | 609.586,00 |
13.03.2024 | 11,90 | 12,12 | 11,76 | 12,05 | 0,42% | 552.108,00 |
12.03.2024 | 12,09 | 12,11 | 11,82 | 12,00 | -1,15% | 506.701,00 |
11.03.2024 | 12,08 | 12,26 | 11,90 | 12,14 | -0,25% | 779.322,00 |
08.03.2024 | 12,01 | 12,21 | 11,98 | 12,17 | 1,63% | 718.277,00 |
07.03.2024 | 12,02 | 12,42 | 11,85 | 11,98 | -0,37% | 1.100.293,00 |
06.03.2024 | 11,73 | 12,24 | 11,70 | 12,02 | 3,09% | 1.710.936,00 |
05.03.2024 | 11,69 | 11,85 | 11,38 | 11,66 | 0,78% | 1.102.872,00 |
04.03.2024 | 11,58 | 11,72 | 11,36 | 11,57 | 1,85% | 1.435.474,00 |
01.03.2024 | 10,57 | 11,41 | 10,57 | 11,36 | 7,93% | 2.001.819,00 |
29.02.2024 | 10,05 | 11,05 | 9,85 | 10,53 | 9,16% | 3.133.448,00 |
28.02.2024 | 9,70 | 9,76 | 9,54 | 9,64 | -0,82% | 616.364,00 |
27.02.2024 | 9,52 | 9,82 | 9,40 | 9,72 | 2,19% | 636.083,00 |
26.02.2024 | 9,40 | 9,57 | 9,21 | 9,51 | 1,08% | 691.831,00 |
23.02.2024 | 9,65 | 9,67 | 9,33 | 9,41 | -2,22% | 787.317,00 |
22.02.2024 | 10,03 | 10,03 | 9,60 | 9,63 | -2,96% | 988.757,00 |
21.02.2024 | 10,14 | 10,21 | 9,90 | 9,92 | -2,02% | 489.246,00 |
20.02.2024 | 10,40 | 10,40 | 10,10 | 10,13 | -3,25% | 619.885,00 |
19.02.2024 | 10,45 | 10,52 | 10,26 | 10,47 | -0,19% | 362.446,00 |
16.02.2024 | 10,75 | 10,79 | 10,28 | 10,49 | -1,08% | 706.516,00 |
15.02.2024 | 10,80 | 10,90 | 10,44 | 10,60 | -0,98% | 669.880,00 |
14.02.2024 | 10,31 | 10,73 | 10,31 | 10,71 | 3,03% | 739.972,00 |
13.02.2024 | 10,58 | 10,81 | 10,18 | 10,39 | -1,09% | 1.403.846,00 |
12.02.2024 | 9,85 | 10,54 | 9,68 | 10,51 | 10,53% | 1.975.959,00 |
09.02.2024 | 9,71 | 9,84 | 9,48 | 9,50 | -2,52% | 452.029,00 |
08.02.2024 | 9,56 | 9,83 | 9,56 | 9,75 | 1,56% | 642.603,00 |
07.02.2024 | 9,33 | 9,70 | 9,33 | 9,60 | 3,45% | 1.069.989,00 |
06.02.2024 | 9,22 | 9,34 | 9,14 | 9,28 | 1,11% | 458.250,00 |
05.02.2024 | 9,31 | 9,56 | 9,13 | 9,18 | -1,73% | 739.484,00 |
02.02.2024 | 9,38 | 9,54 | 9,27 | 9,34 | 0,52% | 531.615,00 |
01.02.2024 | 9,44 | 9,52 | 9,28 | 9,29 | -2,46% | 411.133,00 |
31.01.2024 | 9,40 | 9,55 | 9,30 | 9,53 | 1,34% | 546.979,00 |
30.01.2024 | 9,41 | 9,42 | 9,26 | 9,40 | 0,32% | 478.295,00 |
29.01.2024 | 9,22 | 9,39 | 9,15 | 9,37 | 0,19% | 370.643,00 |
26.01.2024 | 9,38 | 9,48 | 9,24 | 9,35 | -0,57% | 454.306,00 |
25.01.2024 | 9,50 | 9,51 | 9,28 | 9,41 | -1,71% | 554.396,00 |
24.01.2024 | 9,70 | 9,92 | 9,53 | 9,57 | 0,69% | 1.134.193,00 |
23.01.2024 | 9,48 | 9,74 | 9,17 | 9,50 | 5,88% | 1.589.095,00 |
22.01.2024 | 8,97 | 9,08 | 8,62 | 8,98 | -1,15% | 2.130.258,00 |
19.01.2024 | 9,37 | 9,39 | 9,01 | 9,08 | -2,78% | 2.575.925,00 |
18.01.2024 | 9,25 | 9,46 | 9,21 | 9,34 | 1,88% | 939.915,00 |
17.01.2024 | 9,65 | 9,67 | 8,98 | 9,17 | -6,08% | 2.116.123,00 |
16.01.2024 | 10,24 | 10,28 | 9,75 | 9,76 | -4,81% | 1.006.759,00 |
15.01.2024 | 10,16 | 10,32 | 10,11 | 10,26 | 2,04% | 537.381,00 |
12.01.2024 | 10,20 | 10,36 | 10,05 | 10,05 | -0,84% | 820.684,00 |
11.01.2024 | 10,14 | 10,48 | 10,04 | 10,14 | 0,80% | 1.087.765,00 |
10.01.2024 | 9,89 | 10,07 | 9,77 | 10,06 | 1,83% | 861.363,00 |
09.01.2024 | 9,91 | 9,95 | 9,79 | 9,87 | 0,57% | 496.963,00 |
08.01.2024 | 9,79 | 9,87 | 9,59 | 9,82 | 0,57% | 868.942,00 |
05.01.2024 | 9,95 | 10,01 | 9,58 | 9,76 | -2,07% | 1.063.033,00 |
04.01.2024 | 10,04 | 10,27 | 9,80 | 9,97 | 1,51% | 1.213.845,00 |
03.01.2024 | 10,60 | 10,83 | 9,82 | 9,82 | -6,61% | 1.884.424,00 |
02.01.2024 | 10,40 | 10,65 | 10,40 | 10,52 | 1,11% | 810.700,00 |
29.12.2023 | 10,20 | 10,50 | 10,20 | 10,40 | 1,71% | 787.671,00 |
28.12.2023 | 10,29 | 10,36 | 10,06 | 10,23 | 0,25% | 1.073.755,00 |
27.12.2023 | 9,84 | 10,28 | 9,84 | 10,20 | 3,98% | 1.560.878,00 |
22.12.2023 | 9,75 | 9,88 | 9,57 | 9,81 | 0,33% | 1.118.684,00 |
21.12.2023 | 9,74 | 9,86 | 9,65 | 9,78 | -0,31% | 892.890,00 |
20.12.2023 | 9,97 | 9,97 | 9,75 | 9,81 | -1,19% | 934.553,00 |
19.12.2023 | 9,90 | 9,95 | 9,81 | 9,93 | 0,83% | 705.020,00 |
18.12.2023 | 10,01 | 10,15 | 9,82 | 9,84 | -2,68% | 1.011.155,00 |
15.12.2023 | 10,39 | 10,55 | 10,07 | 10,12 | -1,70% | 1.635.328,00 |
14.12.2023 | 9,90 | 10,44 | 9,90 | 10,29 | 7,88% | 1.814.573,00 |
13.12.2023 | 9,55 | 9,66 | 9,45 | 9,54 | 0,61% | 866.109,00 |
12.12.2023 | 10,13 | 10,13 | 9,44 | 9,48 | -6,88% | 1.587.811,00 |
11.12.2023 | 9,95 | 10,18 | 9,86 | 10,18 | 1,82% | 750.041,00 |
08.12.2023 | 10,01 | 10,17 | 9,89 | 10,00 | -0,02% | 559.349,00 |
07.12.2023 | 10,30 | 10,30 | 9,93 | 10,00 | -3,33% | 850.313,00 |
06.12.2023 | 10,52 | 10,58 | 10,33 | 10,35 | -1,38% | 453.046,00 |
05.12.2023 | 10,32 | 10,53 | 10,26 | 10,49 | 1,75% | 400.176,00 |
04.12.2023 | 10,30 | 10,50 | 10,26 | 10,31 | -0,05% | 376.719,00 |
01.12.2023 | 10,21 | 10,47 | 10,16 | 10,32 | 1,48% | 548.518,00 |
30.11.2023 | 9,91 | 10,17 | 9,83 | 10,17 | 2,59% | 1.261.078,00 |
29.11.2023 | 9,79 | 10,15 | 9,79 | 9,91 | 1,31% | 790.830,00 |
28.11.2023 | 9,94 | 9,96 | 9,61 | 9,78 | -2,20% | 679.280,00 |
27.11.2023 | 9,93 | 10,09 | 9,90 | 10,00 | 0,46% | 340.854,00 |
24.11.2023 | 9,99 | 10,06 | 9,84 | 9,95 | -0,56% | 517.134,00 |
23.11.2023 | 10,09 | 10,15 | 9,86 | 10,01 | -1,48% | 626.719,00 |
22.11.2023 | 10,15 | 10,26 | 10,00 | 10,16 | 0,10% | 702.219,00 |
21.11.2023 | 10,55 | 10,65 | 10,15 | 10,15 | -4,02% | 774.626,00 |
20.11.2023 | 10,41 | 10,61 | 10,40 | 10,58 | 1,78% | 615.605,00 |
17.11.2023 | 10,57 | 10,70 | 10,34 | 10,39 | -1,19% | 790.435,00 |
16.11.2023 | 10,73 | 10,89 | 10,28 | 10,52 | -2,64% | 1.336.695,00 |
15.11.2023 | 10,95 | 11,09 | 10,26 | 10,80 | -0,92% | 2.344.688,00 |
14.11.2023 | 11,13 | 11,38 | 10,77 | 10,90 | -1,49% | 1.580.658,00 |
13.11.2023 | 10,83 | 11,09 | 10,70 | 11,07 | 2,45% | 719.180,00 |
10.11.2023 | 10,85 | 10,92 | 10,65 | 10,80 | -1,10% | 488.003,00 |
09.11.2023 | 10,70 | 10,98 | 10,47 | 10,92 | 2,73% | 885.829,00 |
08.11.2023 | 10,63 | 11,10 | 10,53 | 10,63 | 2,95% | 1.054.116,00 |
07.11.2023 | 10,46 | 10,62 | 10,27 | 10,33 | -1,90% | 478.057,00 |