Börse:
24,970€
1,55%
Echtzeit-Aktienkurs NORDEX SE O.N.
Bid:
24,940€
Ask:
25,000€
Aktienkurse zur NORDEX SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 24,72 | 25,38 | 24,30 | 24,96 | 1,46% | 2.403.022,00 |
| 15.04.2021 | 24,38 | 24,68 | 23,88 | 24,60 | 0,90% | 557.947,00 |
| 14.04.2021 | 24,92 | 25,08 | 24,26 | 24,38 | -1,14% | 570.052,00 |
| 13.04.2021 | 25,06 | 25,30 | 24,36 | 24,66 | -0,96% | 692.834,00 |
| 12.04.2021 | 26,42 | 26,54 | 24,78 | 24,90 | -5,32% | 694.400,00 |
| 09.04.2021 | 26,76 | 27,04 | 26,22 | 26,30 | -1,20% | 610.373,00 |
| 08.04.2021 | 26,52 | 26,82 | 25,76 | 26,62 | 2,38% | 642.661,00 |
| 07.04.2021 | 26,64 | 27,24 | 26,00 | 26,00 | -1,29% | 819.117,00 |
| 06.04.2021 | 28,92 | 29,20 | 26,08 | 26,34 | -6,53% | 1.068.647,00 |
| 01.04.2021 | 27,78 | 28,20 | 27,66 | 28,18 | 2,92% | 772.293,00 |
| 31.03.2021 | 26,90 | 27,96 | 26,90 | 27,38 | 1,56% | 742.389,00 |
| 30.03.2021 | 26,18 | 27,08 | 26,12 | 26,96 | 4,74% | 929.703,00 |
| 29.03.2021 | 25,78 | 26,02 | 25,46 | 25,74 | 0,23% | 427.121,00 |
| 26.03.2021 | 24,60 | 25,90 | 24,54 | 25,68 | 6,47% | 837.822,00 |
| 25.03.2021 | 25,00 | 25,28 | 23,68 | 24,12 | -3,44% | 687.489,00 |
| 24.03.2021 | 24,12 | 24,98 | 23,96 | 24,98 | 1,96% | 787.082,00 |
| 23.03.2021 | 23,28 | 24,90 | 23,02 | 24,50 | 7,27% | 1.645.530,00 |
| 22.03.2021 | 22,18 | 22,84 | 21,84 | 22,84 | 1,60% | 597.301,00 |
| 19.03.2021 | 22,30 | 22,60 | 22,10 | 22,48 | -1,23% | 1.439.002,00 |
| 18.03.2021 | 22,48 | 22,76 | 22,06 | 22,76 | 3,36% | 593.720,00 |
| 17.03.2021 | 22,64 | 22,76 | 21,76 | 22,02 | -2,91% | 568.884,00 |
| 16.03.2021 | 22,10 | 22,70 | 21,96 | 22,68 | 3,85% | 638.564,00 |
| 15.03.2021 | 22,24 | 22,70 | 21,82 | 21,84 | -1,53% | 620.514,00 |
| 12.03.2021 | 22,18 | 22,38 | 21,66 | 22,18 | -0,36% | 726.996,00 |
| 11.03.2021 | 21,20 | 22,32 | 21,04 | 22,26 | 7,12% | 730.480,00 |
| 10.03.2021 | 20,92 | 21,00 | 20,26 | 20,78 | -0,19% | 423.981,00 |
| 09.03.2021 | 19,89 | 21,00 | 19,47 | 20,82 | 5,15% | 723.720,00 |
| 08.03.2021 | 19,72 | 20,02 | 18,86 | 19,80 | 1,69% | 871.117,00 |
| 05.03.2021 | 20,40 | 20,90 | 19,37 | 19,47 | -3,04% | 918.245,00 |
| 04.03.2021 | 19,90 | 20,70 | 19,63 | 20,08 | -1,86% | 980.197,00 |
| 03.03.2021 | 22,08 | 22,16 | 19,89 | 20,46 | -6,49% | 1.232.077,00 |
| 02.03.2021 | 23,00 | 23,30 | 21,88 | 21,88 | -5,36% | 554.244,00 |
| 01.03.2021 | 22,62 | 23,28 | 22,62 | 23,12 | 4,14% | 372.210,00 |
| 26.02.2021 | 21,92 | 22,60 | 21,48 | 22,20 | -2,46% | 539.514,00 |
| 25.02.2021 | 22,80 | 23,68 | 22,56 | 22,76 | 0,44% | 434.962,00 |
| 24.02.2021 | 22,42 | 23,04 | 22,34 | 22,66 | 0,18% | 540.243,00 |
| 23.02.2021 | 24,56 | 24,66 | 21,06 | 22,62 | -7,67% | 1.754.411,00 |
| 22.02.2021 | 25,22 | 25,34 | 24,00 | 24,50 | -3,09% | 382.675,00 |
| 19.02.2021 | 24,68 | 25,40 | 24,02 | 25,28 | 3,18% | 436.664,00 |
| 18.02.2021 | 25,52 | 26,00 | 24,42 | 24,50 | -3,62% | 475.417,00 |
| 17.02.2021 | 26,22 | 26,30 | 25,24 | 25,42 | -3,79% | 517.539,00 |
| 16.02.2021 | 25,98 | 26,56 | 25,92 | 26,42 | 2,09% | 478.213,00 |
| 15.02.2021 | 25,48 | 26,10 | 25,28 | 25,88 | 2,37% | 533.886,00 |
| 12.02.2021 | 24,40 | 25,46 | 24,16 | 25,28 | 2,93% | 710.759,00 |
| 11.02.2021 | 23,30 | 24,56 | 23,30 | 24,56 | 5,95% | 554.972,00 |
| 10.02.2021 | 23,60 | 23,88 | 22,86 | 23,18 | -0,86% | 498.979,00 |
| 09.02.2021 | 24,26 | 24,54 | 23,34 | 23,38 | -3,71% | 478.427,00 |
| 08.02.2021 | 24,70 | 25,04 | 24,24 | 24,28 | -1,38% | 378.718,00 |
| 05.02.2021 | 24,84 | 25,20 | 24,58 | 24,62 | -1,60% | 388.873,00 |
| 04.02.2021 | 25,00 | 25,68 | 24,86 | 25,02 | 0,40% | 489.379,00 |
| 03.02.2021 | 24,60 | 24,96 | 24,24 | 24,92 | 1,38% | 425.976,00 |
| 02.02.2021 | 23,68 | 24,64 | 23,62 | 24,58 | 4,51% | 653.324,00 |
| 01.02.2021 | 23,80 | 23,86 | 23,22 | 23,52 | 0,00% | 454.312,00 |
| 29.01.2021 | 23,34 | 24,06 | 22,84 | 23,52 | -1,34% | 558.354,00 |
| 28.01.2021 | 22,48 | 23,86 | 21,76 | 23,84 | 2,94% | 1.201.492,00 |
| 27.01.2021 | 25,14 | 25,14 | 22,52 | 23,16 | -8,31% | 1.633.076,00 |
| 26.01.2021 | 25,86 | 25,86 | 24,70 | 25,26 | -2,47% | 601.782,00 |
| 25.01.2021 | 25,98 | 26,50 | 25,70 | 25,90 | -0,15% | 560.814,00 |
| 22.01.2021 | 25,92 | 26,12 | 25,72 | 25,94 | -0,08% | 405.167,00 |
| 21.01.2021 | 25,78 | 26,06 | 25,62 | 25,96 | 1,56% | 357.593,00 |
| 20.01.2021 | 25,20 | 25,74 | 25,08 | 25,56 | 2,32% | 456.580,00 |
| 19.01.2021 | 24,74 | 25,12 | 24,34 | 24,98 | 1,71% | 410.711,00 |
| 18.01.2021 | 24,72 | 24,86 | 23,92 | 24,56 | -1,37% | 446.406,00 |
| 15.01.2021 | 25,22 | 25,38 | 24,74 | 24,90 | -1,27% | 678.701,00 |
| 14.01.2021 | 25,40 | 25,72 | 24,88 | 25,22 | 1,45% | 451.916,00 |
| 13.01.2021 | 25,42 | 25,68 | 24,68 | 24,86 | 1,30% | 680.528,00 |
| 12.01.2021 | 25,56 | 25,56 | 23,88 | 24,54 | -3,99% | 935.441,00 |
| 11.01.2021 | 25,92 | 26,06 | 24,72 | 25,56 | -1,01% | 943.587,00 |
| 08.01.2021 | 26,80 | 27,44 | 24,92 | 25,82 | -0,77% | 1.696.043,00 |
| 07.01.2021 | 24,08 | 26,02 | 23,90 | 26,02 | 7,97% | 1.165.537,00 |
| 06.01.2021 | 23,30 | 24,36 | 23,16 | 24,10 | 5,42% | 655.500,00 |
| 05.01.2021 | 22,40 | 23,38 | 22,26 | 22,86 | 4,29% | 1.015.758,00 |
| 04.01.2021 | 22,50 | 22,52 | 21,78 | 21,92 | -1,08% | 572.669,00 |
| 30.12.2020 | 21,76 | 22,42 | 21,42 | 22,16 | 1,56% | 472.698,00 |
| 29.12.2020 | 22,52 | 22,60 | 21,70 | 21,82 | -2,76% | 639.151,00 |
| 28.12.2020 | 21,76 | 22,46 | 21,74 | 22,44 | 4,37% | 556.353,00 |
| 23.12.2020 | 21,32 | 21,52 | 20,94 | 21,50 | 1,03% | 478.707,00 |
| 22.12.2020 | 20,66 | 21,48 | 20,64 | 21,28 | 3,60% | 749.991,00 |
| 21.12.2020 | 20,64 | 20,78 | 19,01 | 20,54 | -3,20% | 1.397.162,00 |
| 18.12.2020 | 20,60 | 21,38 | 20,56 | 21,22 | 4,02% | 1.052.698,00 |
| 17.12.2020 | 20,22 | 20,66 | 20,02 | 20,40 | 1,59% | 511.853,00 |
| 16.12.2020 | 20,48 | 20,80 | 19,78 | 20,08 | -1,47% | 758.669,00 |
| 15.12.2020 | 19,54 | 20,38 | 19,30 | 20,38 | 4,73% | 1.076.709,00 |
| 14.12.2020 | 19,44 | 20,04 | 19,25 | 19,46 | 2,37% | 1.032.951,00 |
| 11.12.2020 | 19,05 | 19,32 | 18,92 | 19,01 | -0,11% | 495.551,00 |
| 10.12.2020 | 19,36 | 19,45 | 18,74 | 19,03 | -2,16% | 372.852,00 |
| 09.12.2020 | 19,31 | 19,75 | 18,96 | 19,45 | 0,41% | 524.128,00 |
| 08.12.2020 | 18,95 | 19,46 | 18,95 | 19,37 | 1,95% | 478.185,00 |
| 07.12.2020 | 18,86 | 19,29 | 18,78 | 19,00 | 0,85% | 564.798,00 |
| 04.12.2020 | 18,63 | 18,84 | 18,35 | 18,84 | 2,22% | 627.840,00 |
| 03.12.2020 | 18,95 | 19,18 | 18,38 | 18,43 | -1,86% | 922.945,00 |
| 02.12.2020 | 18,80 | 18,80 | 17,86 | 18,78 | -5,68% | 2.155.743,00 |
| 01.12.2020 | 19,76 | 20,18 | 19,72 | 19,91 | 1,53% | 411.419,00 |
| 30.11.2020 | 19,50 | 20,18 | 19,50 | 19,61 | 0,36% | 713.260,00 |
| 27.11.2020 | 19,24 | 20,02 | 19,12 | 19,54 | 2,41% | 763.669,00 |
| 26.11.2020 | 19,32 | 19,48 | 18,91 | 19,08 | -0,83% | 278.222,00 |
| 25.11.2020 | 19,26 | 19,73 | 19,08 | 19,24 | 0,79% | 496.986,00 |
| 24.11.2020 | 19,90 | 20,22 | 18,83 | 19,09 | -1,50% | 1.211.126,00 |
| 23.11.2020 | 18,66 | 19,50 | 18,59 | 19,38 | 6,78% | 964.722,00 |
| 20.11.2020 | 17,90 | 18,63 | 17,85 | 18,15 | 1,62% | 825.520,00 |