Börse:
12,355€
1,19%
Echtzeit-Aktienkurs NORDEX SE O.N.
Bid:
12,340€
Ask:
12,370€
Aktienkurse zur NORDEX SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2020 | 12,11 | 12,56 | 12,06 | 12,30 | 0,74% | 502.781,00 |
| 29.10.2020 | 11,95 | 12,31 | 11,94 | 12,21 | 1,92% | 339.188,00 |
| 28.10.2020 | 12,15 | 12,24 | 11,78 | 11,98 | -4,31% | 722.588,00 |
| 27.10.2020 | 12,40 | 12,79 | 12,36 | 12,52 | 1,87% | 511.676,00 |
| 26.10.2020 | 12,45 | 12,73 | 12,25 | 12,29 | -4,51% | 616.277,00 |
| 23.10.2020 | 13,10 | 13,21 | 12,78 | 12,87 | -1,68% | 269.658,00 |
| 22.10.2020 | 13,00 | 13,15 | 12,77 | 13,09 | -0,98% | 415.482,00 |
| 21.10.2020 | 13,65 | 13,74 | 13,22 | 13,22 | -2,87% | 317.301,00 |
| 20.10.2020 | 13,33 | 13,64 | 13,26 | 13,61 | 0,37% | 412.486,00 |
| 19.10.2020 | 13,46 | 13,60 | 13,46 | 13,56 | -0,07% | 347.360,00 |
| 16.10.2020 | 13,46 | 13,65 | 13,35 | 13,57 | 0,89% | 417.210,00 |
| 15.10.2020 | 13,39 | 13,50 | 12,96 | 13,45 | -2,68% | 847.973,00 |
| 14.10.2020 | 12,69 | 13,86 | 12,52 | 13,82 | 6,06% | 879.502,00 |
| 13.10.2020 | 13,41 | 13,51 | 12,91 | 13,03 | -3,19% | 469.840,00 |
| 12.10.2020 | 13,68 | 13,74 | 13,42 | 13,46 | -0,30% | 467.077,00 |
| 09.10.2020 | 13,35 | 13,58 | 13,33 | 13,50 | 1,81% | 367.549,00 |
| 08.10.2020 | 13,30 | 13,35 | 13,07 | 13,26 | 0,30% | 519.556,00 |
| 07.10.2020 | 12,84 | 13,25 | 12,73 | 13,22 | 2,24% | 692.075,00 |
| 06.10.2020 | 12,31 | 12,99 | 12,22 | 12,93 | 8,11% | 1.090.483,00 |
| 05.10.2020 | 11,91 | 12,09 | 11,89 | 11,96 | 0,93% | 475.541,00 |
| 02.10.2020 | 11,37 | 11,88 | 11,25 | 11,85 | 3,04% | 659.664,00 |
| 01.10.2020 | 11,25 | 11,54 | 11,10 | 11,50 | 3,98% | 471.939,00 |
| 30.09.2020 | 10,68 | 11,20 | 10,53 | 11,06 | 3,27% | 404.974,00 |
| 29.09.2020 | 10,72 | 10,78 | 10,52 | 10,71 | 0,09% | 276.779,00 |
| 28.09.2020 | 10,53 | 10,75 | 10,53 | 10,70 | 2,49% | 229.792,00 |
| 25.09.2020 | 10,70 | 10,71 | 10,19 | 10,44 | -2,34% | 519.343,00 |
| 24.09.2020 | 10,99 | 11,00 | 10,51 | 10,69 | -3,17% | 520.090,00 |
| 23.09.2020 | 11,40 | 11,57 | 11,04 | 11,04 | -1,43% | 210.830,00 |
| 22.09.2020 | 11,02 | 11,34 | 11,00 | 11,20 | 1,36% | 258.666,00 |
| 21.09.2020 | 11,63 | 11,66 | 10,95 | 11,05 | -6,12% | 611.842,00 |
| 18.09.2020 | 12,08 | 12,09 | 11,71 | 11,77 | -0,84% | 469.160,00 |
| 17.09.2020 | 11,62 | 12,10 | 11,60 | 11,87 | 0,59% | 426.933,00 |
| 16.09.2020 | 11,68 | 11,88 | 11,66 | 11,80 | 1,37% | 369.626,00 |
| 15.09.2020 | 11,36 | 11,73 | 11,31 | 11,64 | 2,83% | 541.243,00 |
| 14.09.2020 | 11,36 | 11,49 | 11,19 | 11,32 | 0,18% | 284.687,00 |
| 11.09.2020 | 11,35 | 11,44 | 11,27 | 11,30 | -1,05% | 159.359,00 |
| 10.09.2020 | 11,45 | 11,62 | 11,40 | 11,42 | 0,18% | 247.951,00 |
| 09.09.2020 | 11,14 | 11,44 | 11,09 | 11,40 | 1,24% | 211.215,00 |
| 08.09.2020 | 11,43 | 11,45 | 11,11 | 11,26 | -1,57% | 249.886,00 |
| 07.09.2020 | 11,06 | 11,49 | 11,06 | 11,44 | 4,09% | 310.913,00 |
| 04.09.2020 | 11,25 | 11,50 | 10,83 | 10,99 | -3,17% | 607.366,00 |
| 03.09.2020 | 11,59 | 11,80 | 11,26 | 11,35 | -1,39% | 436.410,00 |
| 02.09.2020 | 11,34 | 11,63 | 11,21 | 11,51 | 2,04% | 541.657,00 |
| 01.09.2020 | 10,95 | 11,35 | 10,88 | 11,28 | 3,01% | 473.386,00 |
| 31.08.2020 | 11,20 | 11,28 | 10,68 | 10,95 | -1,62% | 500.644,00 |
| 28.08.2020 | 11,15 | 11,37 | 11,10 | 11,13 | 0,45% | 292.986,00 |
| 27.08.2020 | 11,05 | 11,30 | 10,99 | 11,08 | 0,64% | 400.943,00 |
| 26.08.2020 | 10,91 | 11,07 | 10,86 | 11,01 | 1,47% | 317.553,00 |
| 25.08.2020 | 10,92 | 11,02 | 10,76 | 10,85 | 0,28% | 418.778,00 |
| 24.08.2020 | 10,75 | 11,19 | 10,72 | 10,82 | 1,41% | 511.783,00 |
| 21.08.2020 | 10,45 | 10,67 | 10,42 | 10,67 | 2,69% | 315.400,00 |
| 20.08.2020 | 10,72 | 10,72 | 10,35 | 10,39 | -4,42% | 313.686,00 |
| 19.08.2020 | 10,70 | 10,87 | 10,64 | 10,87 | 1,30% | 241.403,00 |
| 18.08.2020 | 10,77 | 11,03 | 10,63 | 10,73 | -0,56% | 471.126,00 |
| 17.08.2020 | 10,71 | 11,03 | 10,65 | 10,79 | 0,94% | 529.826,00 |
| 14.08.2020 | 10,50 | 10,73 | 10,35 | 10,69 | 1,52% | 452.847,00 |
| 13.08.2020 | 10,43 | 10,86 | 10,06 | 10,53 | -6,98% | 1.575.279,00 |
| 12.08.2020 | 11,47 | 11,47 | 10,97 | 11,32 | -0,70% | 550.158,00 |
| 11.08.2020 | 11,22 | 11,68 | 11,19 | 11,40 | 2,33% | 599.071,00 |
| 10.08.2020 | 10,80 | 11,21 | 10,77 | 11,14 | 2,48% | 458.362,00 |
| 07.08.2020 | 10,89 | 10,89 | 10,62 | 10,87 | -0,18% | 324.179,00 |
| 06.08.2020 | 10,85 | 10,89 | 10,63 | 10,89 | 0,09% | 352.747,00 |
| 05.08.2020 | 10,69 | 11,06 | 10,69 | 10,88 | 1,49% | 738.862,00 |
| 04.08.2020 | 10,74 | 11,00 | 10,66 | 10,72 | 0,19% | 762.773,00 |
| 03.08.2020 | 9,72 | 10,78 | 9,61 | 10,70 | 21,94% | 1.992.412,00 |
| 31.07.2020 | 8,77 | 8,98 | 8,77 | 8,78 | 0,06% | 295.764,00 |
| 30.07.2020 | 9,02 | 9,02 | 8,70 | 8,77 | -2,83% | 499.024,00 |
| 29.07.2020 | 9,30 | 9,30 | 8,97 | 9,03 | -3,63% | 417.916,00 |
| 28.07.2020 | 9,53 | 9,75 | 9,28 | 9,37 | -2,35% | 414.593,00 |
| 27.07.2020 | 9,71 | 9,71 | 9,50 | 9,59 | -0,57% | 250.774,00 |
| 24.07.2020 | 9,85 | 9,87 | 9,52 | 9,65 | -4,98% | 444.422,00 |
| 23.07.2020 | 10,15 | 10,15 | 10,03 | 10,15 | 0,30% | 267.866,00 |
| 22.07.2020 | 10,10 | 10,30 | 10,09 | 10,12 | -0,10% | 368.630,00 |
| 21.07.2020 | 9,92 | 10,17 | 9,91 | 10,13 | 3,90% | 567.595,00 |
| 20.07.2020 | 9,44 | 9,91 | 9,39 | 9,75 | 2,96% | 605.308,00 |
| 17.07.2020 | 9,31 | 9,47 | 9,26 | 9,47 | 1,23% | 300.223,00 |
| 16.07.2020 | 9,23 | 9,37 | 8,90 | 9,36 | 0,16% | 692.664,00 |
| 15.07.2020 | 9,03 | 9,43 | 9,01 | 9,34 | 4,18% | 684.789,00 |
| 14.07.2020 | 9,04 | 9,04 | 8,75 | 8,97 | -0,06% | 459.368,00 |
| 13.07.2020 | 8,90 | 9,15 | 8,82 | 8,97 | 3,64% | 641.284,00 |
| 10.07.2020 | 9,04 | 9,27 | 8,63 | 8,66 | -0,06% | 1.368.653,00 |
| 09.07.2020 | 9,03 | 9,03 | 8,66 | 8,66 | -2,26% | 432.610,00 |
| 08.07.2020 | 9,00 | 9,00 | 8,80 | 8,86 | -1,17% | 337.886,00 |
| 07.07.2020 | 9,26 | 9,37 | 8,81 | 8,97 | -4,37% | 612.277,00 |
| 06.07.2020 | 9,22 | 9,42 | 9,20 | 9,38 | 3,82% | 472.614,00 |
| 03.07.2020 | 8,76 | 9,09 | 8,74 | 9,03 | 2,21% | 354.331,00 |
| 02.07.2020 | 8,76 | 8,94 | 8,67 | 8,84 | 0,86% | 488.455,00 |
| 01.07.2020 | 8,88 | 8,95 | 8,56 | 8,76 | -0,51% | 271.263,00 |
| 30.06.2020 | 8,83 | 8,92 | 8,69 | 8,81 | 0,40% | 300.284,00 |
| 29.06.2020 | 8,50 | 8,77 | 8,45 | 8,77 | 2,21% | 401.092,00 |
| 26.06.2020 | 8,85 | 8,85 | 8,55 | 8,58 | -1,77% | 429.344,00 |
| 25.06.2020 | 8,97 | 8,97 | 8,59 | 8,74 | -3,27% | 636.694,00 |
| 24.06.2020 | 9,34 | 9,35 | 9,03 | 9,03 | -2,85% | 204.573,00 |
| 23.06.2020 | 9,14 | 9,39 | 9,14 | 9,30 | 1,03% | 340.221,00 |
| 22.06.2020 | 9,17 | 9,28 | 8,99 | 9,20 | -1,34% | 334.866,00 |
| 19.06.2020 | 9,24 | 9,40 | 9,18 | 9,33 | 0,27% | 351.474,00 |
| 18.06.2020 | 9,64 | 9,83 | 9,30 | 9,30 | -3,53% | 835.560,00 |
| 17.06.2020 | 9,64 | 10,05 | 9,59 | 9,64 | 0,16% | 518.180,00 |
| 16.06.2020 | 9,51 | 10,30 | 9,38 | 9,63 | 4,68% | 654.148,00 |
| 15.06.2020 | 8,91 | 9,21 | 8,83 | 9,20 | 0,22% | 388.025,00 |