Börse:
12,200€
-0,57%
Echtzeit-Aktienkurs NORDEX SE O.N.
Bid:
12,200€
Ask:
12,200€
Aktienkurse zur NORDEX SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 12,39 | 12,51 | 12,21 | 12,21 | -0,49% | 200.005,00 |
| 12.12.2019 | 12,36 | 12,36 | 12,15 | 12,27 | 1,40% | 379.003,00 |
| 11.12.2019 | 12,31 | 12,45 | 12,10 | 12,10 | -1,06% | 378.768,00 |
| 10.12.2019 | 12,69 | 12,70 | 12,12 | 12,23 | -2,39% | 584.285,00 |
| 09.12.2019 | 12,66 | 12,84 | 12,42 | 12,53 | -0,95% | 399.049,00 |
| 06.12.2019 | 12,68 | 12,80 | 12,65 | 12,65 | -0,32% | 205.695,00 |
| 05.12.2019 | 12,73 | 12,95 | 12,65 | 12,69 | 0,24% | 457.407,00 |
| 04.12.2019 | 12,79 | 12,88 | 12,55 | 12,66 | 0,08% | 238.177,00 |
| 03.12.2019 | 12,76 | 12,90 | 12,54 | 12,65 | -0,63% | 404.126,00 |
| 02.12.2019 | 12,45 | 12,94 | 12,43 | 12,73 | 2,83% | 605.906,00 |
| 29.11.2019 | 11,99 | 12,65 | 11,96 | 12,38 | 3,86% | 639.842,00 |
| 28.11.2019 | 12,03 | 12,07 | 11,87 | 11,92 | -0,91% | 191.838,00 |
| 27.11.2019 | 12,10 | 12,10 | 11,90 | 12,03 | -0,17% | 250.427,00 |
| 26.11.2019 | 12,03 | 12,14 | 11,92 | 12,05 | 0,42% | 312.621,00 |
| 25.11.2019 | 12,16 | 12,29 | 11,95 | 12,00 | -0,58% | 318.834,00 |
| 22.11.2019 | 12,00 | 12,23 | 11,88 | 12,07 | 0,00% | 331.204,00 |
| 21.11.2019 | 12,30 | 12,40 | 12,01 | 12,07 | -2,66% | 487.084,00 |
| 20.11.2019 | 12,69 | 12,75 | 12,36 | 12,40 | -3,43% | 465.993,00 |
| 19.11.2019 | 12,72 | 12,96 | 12,68 | 12,84 | 0,00% | 337.232,00 |
| 18.11.2019 | 13,08 | 13,10 | 12,69 | 12,84 | -1,31% | 426.993,00 |
| 15.11.2019 | 12,90 | 13,08 | 12,82 | 13,01 | 1,17% | 466.897,00 |
| 14.11.2019 | 12,42 | 12,88 | 12,40 | 12,86 | 2,14% | 580.656,00 |
| 13.11.2019 | 11,92 | 12,66 | 11,85 | 12,59 | 0,48% | 898.124,00 |
| 12.11.2019 | 12,41 | 12,62 | 12,35 | 12,53 | 1,46% | 633.111,00 |
| 11.11.2019 | 11,80 | 12,41 | 11,76 | 12,35 | 4,04% | 809.599,00 |
| 08.11.2019 | 11,60 | 11,88 | 11,53 | 11,87 | 1,28% | 544.439,00 |
| 07.11.2019 | 11,42 | 11,72 | 11,36 | 11,72 | 3,53% | 526.229,00 |
| 06.11.2019 | 11,32 | 11,44 | 11,26 | 11,32 | -0,88% | 324.824,00 |
| 05.11.2019 | 11,44 | 11,56 | 11,15 | 11,42 | -0,70% | 596.262,00 |
| 04.11.2019 | 11,54 | 11,79 | 11,48 | 11,50 | -0,26% | 548.967,00 |
| 01.11.2019 | 11,84 | 11,85 | 11,53 | 11,53 | -1,79% | 319.576,00 |
| 31.10.2019 | 11,02 | 11,99 | 10,88 | 11,74 | 6,05% | 1.425.852,00 |
| 30.10.2019 | 11,09 | 11,26 | 11,06 | 11,07 | -1,16% | 292.605,00 |
| 29.10.2019 | 11,56 | 11,56 | 11,20 | 11,20 | -2,69% | 456.025,00 |
| 28.10.2019 | 11,77 | 11,80 | 11,44 | 11,51 | -1,03% | 354.818,00 |
| 25.10.2019 | 11,68 | 11,85 | 11,59 | 11,63 | -0,43% | 400.623,00 |
| 24.10.2019 | 11,85 | 11,90 | 11,66 | 11,68 | -0,76% | 265.433,00 |
| 23.10.2019 | 11,24 | 11,87 | 11,16 | 11,77 | 0,00% | 561.875,00 |
| 22.10.2019 | 11,90 | 11,96 | 11,66 | 11,77 | -0,17% | 321.978,00 |
| 21.10.2019 | 11,52 | 11,87 | 11,52 | 11,79 | 2,43% | 505.738,00 |
| 18.10.2019 | 11,45 | 11,69 | 11,41 | 11,51 | 0,61% | 609.775,00 |
| 17.10.2019 | 11,44 | 11,50 | 11,22 | 11,44 | 0,00% | 462.436,00 |
| 16.10.2019 | 11,29 | 11,53 | 11,29 | 11,44 | 1,24% | 479.484,00 |
| 15.10.2019 | 11,33 | 11,64 | 11,25 | 11,30 | 1,89% | 796.460,00 |
| 14.10.2019 | 11,20 | 11,24 | 11,06 | 11,09 | -0,89% | 274.459,00 |
| 11.10.2019 | 11,15 | 11,21 | 11,00 | 11,19 | 0,00% | 559.427,00 |
| 10.10.2019 | 11,00 | 11,20 | 10,94 | 11,19 | 1,63% | 863.598,00 |
| 09.10.2019 | 10,72 | 11,13 | 10,46 | 11,01 | 2,71% | 2.583.732,00 |
| 08.10.2019 | 10,85 | 11,10 | 10,55 | 10,72 | 5,72% | 3.061.673,00 |
| 07.10.2019 | 10,30 | 10,34 | 9,94 | 10,14 | -0,78% | 333.039,00 |
| 04.10.2019 | 10,40 | 10,49 | 10,13 | 10,22 | -0,10% | 800.312,00 |
| 02.10.2019 | 10,39 | 10,48 | 10,14 | 10,23 | -1,16% | 783.642,00 |
| 01.10.2019 | 10,00 | 10,48 | 10,00 | 10,35 | 3,50% | 1.049.615,00 |
| 30.09.2019 | 10,18 | 10,19 | 9,92 | 10,00 | -1,86% | 653.748,00 |
| 27.09.2019 | 9,95 | 10,22 | 9,87 | 10,19 | 1,95% | 1.560.993,00 |
| 26.09.2019 | 10,20 | 10,28 | 9,80 | 10,00 | -1,43% | 1.075.049,00 |
| 25.09.2019 | 10,35 | 10,35 | 9,98 | 10,14 | -3,34% | 679.091,00 |
| 24.09.2019 | 10,34 | 10,58 | 10,23 | 10,49 | 4,27% | 833.395,00 |
| 23.09.2019 | 10,85 | 10,85 | 10,06 | 10,06 | -8,55% | 1.623.639,00 |
| 20.09.2019 | 10,59 | 11,16 | 10,40 | 11,00 | 7,00% | 2.100.362,00 |
| 19.09.2019 | 9,66 | 10,34 | 9,56 | 10,28 | 7,25% | 1.200.894,00 |
| 18.09.2019 | 9,58 | 9,74 | 9,45 | 9,59 | 0,74% | 418.274,00 |
| 17.09.2019 | 9,87 | 9,87 | 9,51 | 9,52 | -2,71% | 564.332,00 |
| 16.09.2019 | 9,88 | 9,88 | 9,65 | 9,78 | -0,41% | 436.621,00 |
| 13.09.2019 | 9,72 | 9,89 | 9,64 | 9,82 | 1,50% | 700.428,00 |
| 12.09.2019 | 9,60 | 9,76 | 9,48 | 9,68 | 1,20% | 683.754,00 |
| 11.09.2019 | 9,73 | 9,92 | 9,51 | 9,56 | -0,98% | 992.128,00 |
| 10.09.2019 | 9,56 | 9,67 | 9,35 | 9,66 | 1,42% | 1.121.175,00 |
| 09.09.2019 | 9,33 | 9,84 | 9,24 | 9,52 | 4,62% | 1.764.211,00 |
| 06.09.2019 | 9,00 | 9,14 | 8,68 | 9,10 | -0,82% | 1.774.706,00 |
| 05.09.2019 | 9,20 | 9,26 | 9,02 | 9,18 | 1,61% | 792.015,00 |
| 04.09.2019 | 9,03 | 9,11 | 8,80 | 9,03 | 2,15% | 536.180,00 |
| 03.09.2019 | 9,12 | 9,12 | 8,55 | 8,84 | -0,28% | 934.940,00 |
| 02.09.2019 | 9,18 | 9,20 | 8,84 | 8,87 | -3,48% | 622.750,00 |
| 30.08.2019 | 9,43 | 9,44 | 9,12 | 9,19 | -2,18% | 583.833,00 |
| 29.08.2019 | 9,31 | 9,55 | 9,09 | 9,39 | 1,08% | 884.673,00 |
| 28.08.2019 | 9,30 | 9,40 | 9,15 | 9,29 | 0,00% | 573.478,00 |
| 27.08.2019 | 9,14 | 9,41 | 8,89 | 9,29 | 1,70% | 510.491,00 |
| 26.08.2019 | 9,01 | 9,22 | 8,75 | 9,14 | 0,77% | 597.649,00 |
| 23.08.2019 | 9,48 | 9,57 | 9,05 | 9,07 | -3,67% | 948.395,00 |
| 22.08.2019 | 9,13 | 9,72 | 9,07 | 9,41 | 2,79% | 981.637,00 |
| 21.08.2019 | 9,16 | 9,31 | 9,04 | 9,16 | 0,27% | 605.439,00 |
| 20.08.2019 | 9,00 | 9,27 | 8,81 | 9,13 | 1,84% | 946.022,00 |
| 19.08.2019 | 9,00 | 9,19 | 8,89 | 8,97 | 0,84% | 814.051,00 |
| 16.08.2019 | 9,76 | 9,79 | 8,84 | 8,89 | -9,24% | 2.314.548,00 |
| 15.08.2019 | 11,25 | 11,30 | 9,52 | 9,80 | -11,28% | 3.098.275,00 |
| 14.08.2019 | 10,76 | 11,25 | 10,34 | 11,04 | 12,60% | 2.301.252,00 |
| 13.08.2019 | 9,87 | 9,88 | 9,41 | 9,81 | -0,46% | 847.276,00 |
| 12.08.2019 | 9,87 | 10,26 | 9,85 | 9,85 | -0,66% | 581.579,00 |
| 09.08.2019 | 10,28 | 10,28 | 9,85 | 9,92 | -3,64% | 636.862,00 |
| 08.08.2019 | 10,26 | 10,47 | 10,17 | 10,29 | 1,98% | 507.793,00 |
| 07.08.2019 | 10,40 | 10,47 | 9,98 | 10,09 | -0,59% | 630.403,00 |
| 06.08.2019 | 10,01 | 10,61 | 10,00 | 10,15 | 1,30% | 1.073.432,00 |
| 05.08.2019 | 10,07 | 10,16 | 9,85 | 10,02 | -1,57% | 844.683,00 |
| 02.08.2019 | 10,32 | 10,46 | 10,14 | 10,18 | -3,78% | 632.597,00 |
| 01.08.2019 | 10,56 | 10,67 | 10,51 | 10,58 | -0,75% | 483.261,00 |
| 31.07.2019 | 10,82 | 10,91 | 10,55 | 10,66 | -1,84% | 760.559,00 |
| 30.07.2019 | 11,48 | 11,58 | 10,74 | 10,86 | -5,40% | 1.180.251,00 |
| 29.07.2019 | 11,51 | 11,73 | 11,47 | 11,48 | -1,03% | 547.717,00 |
| 26.07.2019 | 11,77 | 11,81 | 11,50 | 11,60 | -1,19% | 703.093,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen