Börse:
10,645€
2,21%
Echtzeit-Aktienkurs NORDEX SE O.N.
Bid:
10,605€
Ask:
10,685€
Aktienkurse zur NORDEX SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 10,10 | 10,75 | 10,10 | 10,62 | 1,97% | 1.540.817,00 |
| 25.05.2022 | 11,45 | 11,79 | 9,82 | 10,42 | -17,05% | 6.357.458,00 |
| 24.05.2022 | 12,04 | 12,70 | 11,93 | 12,56 | 3,33% | 1.092.276,00 |
| 23.05.2022 | 11,85 | 12,50 | 11,85 | 12,15 | 3,49% | 1.258.932,00 |
| 20.05.2022 | 12,08 | 12,13 | 11,66 | 11,74 | -1,47% | 977.655,00 |
| 19.05.2022 | 11,63 | 11,92 | 11,36 | 11,92 | 2,10% | 1.120.795,00 |
| 18.05.2022 | 11,81 | 12,40 | 11,63 | 11,67 | 1,26% | 1.571.985,00 |
| 17.05.2022 | 11,19 | 11,64 | 11,19 | 11,53 | 3,32% | 964.120,00 |
| 16.05.2022 | 11,11 | 11,35 | 10,99 | 11,16 | 0,36% | 947.071,00 |
| 13.05.2022 | 10,76 | 11,19 | 10,76 | 11,12 | 2,25% | 1.234.588,00 |
| 12.05.2022 | 11,30 | 11,31 | 10,55 | 10,87 | -4,31% | 1.648.603,00 |
| 11.05.2022 | 11,30 | 11,55 | 11,00 | 11,36 | 0,80% | 952.510,00 |
| 10.05.2022 | 11,85 | 11,90 | 11,20 | 11,27 | -2,93% | 1.133.528,00 |
| 09.05.2022 | 12,20 | 12,30 | 11,57 | 11,61 | -6,26% | 1.193.020,00 |
| 06.05.2022 | 12,80 | 12,98 | 12,10 | 12,39 | -4,22% | 1.708.101,00 |
| 05.05.2022 | 14,06 | 14,19 | 12,84 | 12,93 | -5,48% | 1.076.245,00 |
| 04.05.2022 | 14,00 | 14,09 | 13,62 | 13,68 | -2,49% | 586.348,00 |
| 03.05.2022 | 13,22 | 14,03 | 13,22 | 14,03 | 6,45% | 1.110.471,00 |
| 02.05.2022 | 13,49 | 13,81 | 12,89 | 13,18 | -5,38% | 1.443.219,00 |
| 29.04.2022 | 13,90 | 14,03 | 13,72 | 13,93 | 0,94% | 680.348,00 |
| 28.04.2022 | 14,32 | 14,42 | 13,71 | 13,80 | -2,92% | 988.440,00 |
| 27.04.2022 | 14,00 | 14,41 | 13,80 | 14,22 | 1,17% | 818.718,00 |
| 26.04.2022 | 14,91 | 14,92 | 14,03 | 14,05 | -4,39% | 1.283.478,00 |
| 25.04.2022 | 15,00 | 15,54 | 14,51 | 14,70 | -3,42% | 1.429.941,00 |
| 22.04.2022 | 15,86 | 16,05 | 15,15 | 15,22 | -4,97% | 2.717.271,00 |
| 21.04.2022 | 16,70 | 16,83 | 15,94 | 16,01 | -4,33% | 1.202.971,00 |
| 20.04.2022 | 16,07 | 17,05 | 15,77 | 16,74 | 1,36% | 1.382.973,00 |
| 19.04.2022 | 15,83 | 16,63 | 15,58 | 16,51 | 3,38% | 935.295,00 |
| 14.04.2022 | 16,26 | 16,40 | 15,89 | 15,97 | -1,36% | 767.245,00 |
| 13.04.2022 | 16,47 | 16,60 | 16,07 | 16,19 | -1,76% | 698.619,00 |
| 12.04.2022 | 16,87 | 17,16 | 16,36 | 16,48 | -3,65% | 948.573,00 |
| 11.04.2022 | 16,90 | 17,13 | 16,58 | 17,11 | 0,83% | 825.298,00 |
| 08.04.2022 | 16,86 | 16,97 | 16,10 | 16,97 | 2,38% | 1.125.372,00 |
| 07.04.2022 | 17,04 | 17,53 | 16,46 | 16,57 | -1,78% | 2.017.235,00 |
| 06.04.2022 | 17,15 | 17,23 | 16,46 | 16,87 | 0,24% | 1.888.014,00 |
| 05.04.2022 | 15,90 | 17,32 | 15,90 | 16,83 | 7,06% | 2.820.029,00 |
| 04.04.2022 | 16,64 | 16,74 | 15,58 | 15,72 | -5,19% | 2.167.802,00 |
| 01.04.2022 | 15,86 | 16,89 | 15,86 | 16,58 | 4,54% | 1.447.942,00 |
| 31.03.2022 | 15,97 | 16,20 | 15,13 | 15,86 | 0,89% | 1.308.370,00 |
| 30.03.2022 | 14,67 | 16,02 | 14,26 | 15,72 | 8,71% | 2.202.763,00 |
| 29.03.2022 | 14,82 | 15,21 | 14,21 | 14,46 | 2,99% | 2.395.346,00 |
| 28.03.2022 | 14,62 | 14,74 | 13,93 | 14,04 | -4,29% | 1.523.338,00 |
| 25.03.2022 | 15,03 | 15,25 | 14,52 | 14,67 | -3,49% | 1.257.796,00 |
| 24.03.2022 | 15,48 | 15,58 | 15,11 | 15,20 | -1,81% | 841.177,00 |
| 23.03.2022 | 16,05 | 16,18 | 15,35 | 15,48 | -2,70% | 1.132.977,00 |
| 22.03.2022 | 15,90 | 16,12 | 15,59 | 15,91 | 0,44% | 860.005,00 |
| 21.03.2022 | 16,30 | 16,41 | 15,81 | 15,84 | -3,00% | 933.362,00 |
| 18.03.2022 | 16,82 | 16,87 | 16,14 | 16,33 | -3,03% | 1.401.300,00 |
| 17.03.2022 | 16,80 | 17,38 | 16,60 | 16,84 | 1,02% | 1.046.524,00 |
| 16.03.2022 | 16,78 | 17,03 | 16,37 | 16,67 | 1,65% | 1.141.568,00 |
| 15.03.2022 | 16,58 | 16,90 | 16,16 | 16,40 | -1,74% | 1.256.620,00 |
| 14.03.2022 | 17,82 | 17,90 | 16,64 | 16,69 | -4,36% | 1.287.989,00 |
| 11.03.2022 | 17,67 | 18,06 | 16,82 | 17,45 | 2,05% | 2.467.769,00 |
| 10.03.2022 | 16,80 | 18,02 | 16,45 | 17,10 | 1,42% | 2.222.423,00 |
| 09.03.2022 | 18,42 | 18,73 | 16,53 | 16,86 | -6,12% | 3.667.332,00 |
| 08.03.2022 | 16,59 | 18,04 | 16,59 | 17,96 | 8,45% | 4.260.121,00 |
| 07.03.2022 | 15,00 | 16,56 | 14,94 | 16,56 | 8,38% | 3.195.000,00 |
| 04.03.2022 | 14,60 | 15,50 | 14,31 | 15,28 | 0,99% | 2.202.333,00 |
| 03.03.2022 | 15,99 | 16,25 | 15,03 | 15,13 | -5,67% | 1.625.425,00 |
| 02.03.2022 | 16,00 | 16,54 | 15,54 | 16,04 | -0,43% | 1.983.190,00 |
| 01.03.2022 | 16,08 | 16,42 | 15,03 | 16,11 | 1,26% | 3.092.827,00 |
| 28.02.2022 | 13,76 | 16,78 | 13,76 | 15,91 | 13,56% | 5.552.096,00 |
| 25.02.2022 | 13,84 | 14,14 | 13,20 | 14,01 | 1,82% | 1.979.438,00 |
| 24.02.2022 | 11,50 | 13,98 | 11,30 | 13,76 | 12,79% | 3.332.655,00 |
| 23.02.2022 | 12,43 | 12,71 | 12,15 | 12,20 | -2,56% | 779.015,00 |
| 22.02.2022 | 12,05 | 12,95 | 11,82 | 12,52 | -0,48% | 1.671.301,00 |
| 21.02.2022 | 13,00 | 13,05 | 12,32 | 12,58 | -1,26% | 830.101,00 |
| 18.02.2022 | 13,20 | 13,37 | 12,69 | 12,74 | -3,63% | 1.061.715,00 |
| 17.02.2022 | 13,62 | 13,66 | 13,17 | 13,22 | -2,51% | 587.290,00 |
| 16.02.2022 | 13,88 | 13,96 | 13,32 | 13,56 | -1,02% | 564.000,00 |
| 15.02.2022 | 12,85 | 13,86 | 12,77 | 13,70 | 6,28% | 1.274.883,00 |
| 14.02.2022 | 12,70 | 13,04 | 12,52 | 12,89 | -1,98% | 1.010.053,00 |
| 11.02.2022 | 12,69 | 13,51 | 12,61 | 13,15 | 1,70% | 854.724,00 |
| 10.02.2022 | 13,40 | 13,43 | 12,64 | 12,93 | -3,58% | 1.375.301,00 |
| 09.02.2022 | 12,78 | 13,55 | 12,75 | 13,41 | 6,09% | 1.168.526,00 |
| 08.02.2022 | 12,89 | 12,96 | 12,41 | 12,64 | -2,24% | 1.175.381,00 |
| 07.02.2022 | 13,12 | 13,29 | 12,88 | 12,93 | -3,58% | 932.633,00 |
| 04.02.2022 | 13,45 | 13,59 | 13,18 | 13,41 | -0,45% | 627.314,00 |
| 03.02.2022 | 14,05 | 14,16 | 13,35 | 13,47 | -4,20% | 1.294.942,00 |
| 02.02.2022 | 14,01 | 14,29 | 13,82 | 14,06 | 1,37% | 943.929,00 |
| 01.02.2022 | 14,19 | 14,44 | 13,65 | 13,87 | -0,86% | 1.190.528,00 |
| 31.01.2022 | 13,48 | 13,99 | 13,35 | 13,99 | 4,48% | 1.186.539,00 |
| 28.01.2022 | 13,26 | 13,39 | 12,90 | 13,39 | -0,67% | 1.270.577,00 |
| 27.01.2022 | 13,11 | 13,88 | 13,09 | 13,48 | 0,90% | 1.161.351,00 |
| 26.01.2022 | 12,33 | 13,55 | 12,20 | 13,36 | 6,88% | 2.509.756,00 |
| 25.01.2022 | 12,79 | 12,94 | 12,28 | 12,50 | -0,40% | 1.182.114,00 |
| 24.01.2022 | 13,26 | 13,34 | 12,23 | 12,55 | -6,62% | 2.189.402,00 |
| 21.01.2022 | 13,88 | 13,93 | 13,23 | 13,44 | -8,13% | 2.619.621,00 |
| 20.01.2022 | 13,97 | 14,69 | 13,95 | 14,63 | 5,18% | 1.490.504,00 |
| 19.01.2022 | 13,71 | 14,18 | 13,52 | 13,91 | -0,14% | 1.156.643,00 |
| 18.01.2022 | 14,45 | 14,49 | 13,73 | 13,93 | -1,69% | 1.674.709,00 |
| 17.01.2022 | 14,15 | 14,44 | 14,08 | 14,17 | 0,85% | 461.685,00 |
| 14.01.2022 | 14,20 | 14,34 | 14,02 | 14,05 | -1,89% | 916.486,00 |
| 13.01.2022 | 13,93 | 14,57 | 13,73 | 14,32 | 2,29% | 875.105,00 |
| 12.01.2022 | 14,30 | 14,50 | 13,90 | 14,00 | -0,71% | 914.463,00 |
| 11.01.2022 | 13,70 | 14,15 | 13,67 | 14,10 | 4,29% | 1.273.031,00 |
| 10.01.2022 | 13,77 | 13,85 | 13,41 | 13,52 | -1,39% | 712.555,00 |
| 07.01.2022 | 13,90 | 13,96 | 13,43 | 13,71 | -1,58% | 936.648,00 |
| 06.01.2022 | 14,10 | 14,13 | 13,66 | 13,93 | -3,60% | 1.202.202,00 |
| 05.01.2022 | 14,49 | 14,54 | 14,17 | 14,45 | 0,35% | 576.744,00 |