Börse:
7,600€
0,93%
Echtzeit-Aktienkurs NORDEX SE O.N.
Bid:
7,600€
Ask:
7,600€
Aktienkurse zur NORDEX SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2020 | 7,60 | 7,64 | 7,48 | 7,59 | 0,80% | - |
| 25.05.2020 | 7,42 | 7,60 | 7,35 | 7,53 | 3,58% | 555.396,00 |
| 22.05.2020 | 7,15 | 7,40 | 6,97 | 7,27 | 0,28% | 569.736,00 |
| 21.05.2020 | 7,30 | 7,59 | 7,12 | 7,25 | -2,03% | 653.269,00 |
| 20.05.2020 | 7,15 | 7,40 | 6,88 | 7,40 | 2,49% | 829.844,00 |
| 19.05.2020 | 7,36 | 7,47 | 7,16 | 7,22 | -0,96% | 553.692,00 |
| 18.05.2020 | 7,27 | 7,32 | 7,15 | 7,29 | 2,53% | 532.783,00 |
| 15.05.2020 | 7,10 | 7,26 | 7,05 | 7,11 | 0,85% | 502.550,00 |
| 14.05.2020 | 7,06 | 7,12 | 6,80 | 7,05 | -0,28% | 730.861,00 |
| 13.05.2020 | 6,94 | 7,35 | 6,85 | 7,07 | 0,86% | 567.376,00 |
| 12.05.2020 | 7,48 | 7,50 | 7,00 | 7,01 | -6,53% | 1.095.649,00 |
| 11.05.2020 | 7,63 | 7,79 | 7,34 | 7,50 | -1,12% | 715.375,00 |
| 08.05.2020 | 7,59 | 7,60 | 7,35 | 7,59 | 1,74% | 408.126,00 |
| 07.05.2020 | 7,69 | 7,69 | 7,42 | 7,46 | -2,36% | 414.737,00 |
| 06.05.2020 | 7,66 | 7,82 | 7,55 | 7,64 | -0,72% | 399.573,00 |
| 05.05.2020 | 7,57 | 7,80 | 7,46 | 7,69 | 3,71% | 728.563,00 |
| 04.05.2020 | 7,14 | 7,47 | 6,99 | 7,42 | 0,27% | 500.697,00 |
| 30.04.2020 | 7,73 | 0,00 | 0,00 | 7,40 | -1,73% | 681.872,00 |
| 29.04.2020 | 7,42 | 7,63 | 7,27 | 7,53 | 2,10% | 829.224,00 |
| 28.04.2020 | 7,50 | 7,50 | 7,24 | 7,37 | 1,31% | 499.649,00 |
| 27.04.2020 | 7,25 | 7,42 | 7,19 | 7,28 | 4,30% | 347.124,00 |
| 24.04.2020 | 7,11 | 7,17 | 6,95 | 6,98 | -2,92% | 505.251,00 |
| 23.04.2020 | 7,33 | 7,36 | 7,12 | 7,19 | -1,10% | 433.638,00 |
| 22.04.2020 | 7,19 | 7,38 | 7,03 | 7,27 | 1,82% | 397.038,00 |
| 21.04.2020 | 7,45 | 7,55 | 7,14 | 7,14 | -5,90% | 535.880,00 |
| 20.04.2020 | 7,60 | 7,74 | 7,46 | 7,58 | 1,30% | - |
| 17.04.2020 | 7,65 | 7,93 | 7,43 | 7,49 | 1,15% | 2.779.948,00 |
| 16.04.2020 | 7,74 | 7,91 | 7,34 | 7,40 | -1,79% | 663.420,00 |
| 15.04.2020 | 8,02 | 8,03 | 7,40 | 7,54 | -5,69% | 711.886,00 |
| 14.04.2020 | 8,31 | 8,32 | 7,90 | 7,99 | -1,96% | 861.768,00 |
| 09.04.2020 | 8,21 | 8,33 | 7,96 | 8,15 | 2,58% | 663.518,00 |
| 08.04.2020 | 7,70 | 8,27 | 7,70 | 7,95 | 2,65% | 784.158,00 |
| 07.04.2020 | 7,79 | 8,03 | 7,61 | 7,74 | 4,59% | 594.710,00 |
| 06.04.2020 | 7,65 | 7,87 | 7,40 | 7,40 | 0,34% | 662.807,00 |
| 03.04.2020 | 7,48 | 7,56 | 7,24 | 7,38 | 3,87% | 580.424,00 |
| 02.04.2020 | 7,15 | 7,27 | 6,99 | 7,10 | -0,14% | 381.422,00 |
| 01.04.2020 | 7,00 | 7,19 | 6,82 | 7,11 | 0,14% | 370.128,00 |
| 31.03.2020 | 7,62 | 7,79 | 7,00 | 7,10 | -2,14% | 1.056.197,00 |
| 30.03.2020 | 7,02 | 7,58 | 6,43 | 7,26 | 3,05% | 1.270.315,00 |
| 27.03.2020 | 7,60 | 7,63 | 6,89 | 7,04 | -6,20% | 732.318,00 |
| 26.03.2020 | 7,60 | 7,70 | 7,35 | 7,51 | -3,04% | 570.942,00 |
| 25.03.2020 | 8,44 | 8,47 | 7,60 | 7,74 | 2,58% | 1.462.195,00 |
| 24.03.2020 | 6,59 | 7,90 | 6,42 | 7,55 | 33,30% | 1.816.767,00 |
| 23.03.2020 | 5,97 | 6,08 | 5,55 | 5,66 | -6,21% | 745.693,00 |
| 20.03.2020 | 6,51 | 6,52 | 6,00 | 6,04 | 0,17% | 725.589,00 |
| 19.03.2020 | 6,16 | 6,48 | 5,85 | 6,03 | -5,12% | 893.099,00 |
| 18.03.2020 | 6,87 | 6,87 | 6,35 | 6,35 | -10,88% | 676.042,00 |
| 17.03.2020 | 7,00 | 7,19 | 6,43 | 7,13 | 4,78% | 714.175,00 |
| 16.03.2020 | 7,10 | 7,10 | 6,14 | 6,80 | -8,97% | 1.098.595,00 |
| 13.03.2020 | 7,60 | 8,13 | 7,18 | 7,47 | 2,47% | 726.400,00 |
| 12.03.2020 | 7,80 | 7,85 | 7,21 | 7,29 | -12,59% | 1.072.815,00 |
| 11.03.2020 | 9,10 | 9,17 | 8,25 | 8,34 | -5,66% | 1.032.000,00 |
| 10.03.2020 | 9,12 | 9,45 | 8,77 | 8,84 | -1,67% | 857.624,00 |
| 09.03.2020 | 9,26 | 9,80 | 8,92 | 8,99 | -14,38% | 1.217.654,00 |
| 06.03.2020 | 10,42 | 10,50 | 9,99 | 10,50 | -0,94% | 730.959,00 |
| 05.03.2020 | 11,15 | 11,24 | 10,46 | 10,60 | -3,90% | 279.669,00 |
| 04.03.2020 | 11,04 | 11,22 | 10,90 | 11,03 | 0,55% | 444.802,00 |
| 03.03.2020 | 10,94 | 11,23 | 10,80 | 10,97 | 3,78% | 463.353,00 |
| 02.03.2020 | 10,70 | 10,94 | 10,28 | 10,57 | -0,56% | 495.238,00 |
| 28.02.2020 | 10,45 | 10,67 | 10,16 | 10,63 | -2,48% | 998.844,00 |
| 27.02.2020 | 11,25 | 11,35 | 10,77 | 10,90 | -4,80% | 714.196,00 |
| 26.02.2020 | 10,90 | 11,46 | 10,80 | 11,45 | 1,96% | 893.504,00 |
| 25.02.2020 | 11,21 | 11,34 | 11,11 | 11,23 | -0,09% | 622.848,00 |
| 24.02.2020 | 11,53 | 11,53 | 10,90 | 11,24 | -5,70% | 1.225.484,00 |
| 21.02.2020 | 11,94 | 11,98 | 11,68 | 11,92 | 0,00% | 456.958,00 |
| 20.02.2020 | 12,14 | 12,19 | 11,92 | 11,92 | -0,42% | 410.766,00 |
| 19.02.2020 | 12,18 | 12,21 | 11,90 | 11,97 | -0,75% | 417.789,00 |
| 18.02.2020 | 12,30 | 12,34 | 12,04 | 12,06 | -2,90% | 257.816,00 |
| 17.02.2020 | 12,41 | 12,53 | 12,37 | 12,42 | -0,40% | 187.041,00 |
| 14.02.2020 | 12,45 | 12,55 | 12,41 | 12,47 | 0,48% | 453.359,00 |
| 13.02.2020 | 12,10 | 12,51 | 12,10 | 12,41 | 2,65% | 830.518,00 |
| 12.02.2020 | 12,16 | 12,53 | 12,05 | 12,09 | -0,49% | 718.724,00 |
| 11.02.2020 | 11,95 | 12,19 | 11,95 | 12,15 | 1,17% | 280.552,00 |
| 10.02.2020 | 12,08 | 12,16 | 11,88 | 12,01 | 0,08% | 219.991,00 |
| 07.02.2020 | 12,13 | 12,29 | 11,96 | 12,00 | -1,48% | 282.921,00 |
| 06.02.2020 | 12,10 | 12,22 | 11,84 | 12,18 | 1,33% | 450.481,00 |
| 05.02.2020 | 11,95 | 12,17 | 11,77 | 12,02 | 0,75% | 837.763,00 |
| 04.02.2020 | 11,70 | 12,02 | 11,70 | 11,93 | 1,79% | 360.649,00 |
| 03.02.2020 | 11,78 | 11,93 | 11,65 | 11,72 | -0,59% | 255.467,00 |
| 31.01.2020 | 11,94 | 12,22 | 11,75 | 11,79 | -0,84% | 563.254,00 |
| 30.01.2020 | 12,39 | 12,50 | 11,86 | 11,89 | -5,86% | 1.371.847,00 |
| 29.01.2020 | 12,72 | 12,84 | 12,48 | 12,63 | -1,33% | 408.791,00 |
| 28.01.2020 | 12,55 | 12,90 | 12,49 | 12,80 | 2,24% | 934.725,00 |
| 27.01.2020 | 12,40 | 12,54 | 12,33 | 12,52 | 0,08% | 347.917,00 |
| 24.01.2020 | 12,24 | 12,55 | 12,21 | 12,51 | 3,39% | 384.516,00 |
| 23.01.2020 | 12,23 | 12,25 | 11,76 | 12,10 | -2,50% | 450.413,00 |
| 22.01.2020 | 12,50 | 12,56 | 12,27 | 12,41 | -0,48% | 163.599,00 |
| 21.01.2020 | 12,70 | 12,86 | 12,46 | 12,47 | -0,64% | 392.867,00 |
| 20.01.2020 | 12,46 | 12,66 | 12,46 | 12,55 | 0,16% | 238.184,00 |
| 17.01.2020 | 12,60 | 12,77 | 12,48 | 12,53 | 0,16% | 312.797,00 |
| 16.01.2020 | 12,40 | 12,58 | 12,30 | 12,51 | 2,21% | 393.223,00 |
| 15.01.2020 | 12,00 | 12,48 | 12,00 | 12,24 | 1,49% | 393.800,00 |
| 14.01.2020 | 11,90 | 12,14 | 11,78 | 12,06 | 1,17% | 248.628,00 |
| 13.01.2020 | 12,10 | 12,15 | 11,87 | 11,92 | -1,81% | 252.866,00 |
| 10.01.2020 | 12,13 | 12,24 | 12,01 | 12,14 | 1,76% | 330.523,00 |
| 09.01.2020 | 12,00 | 12,20 | 11,91 | 11,93 | 2,84% | 449.437,00 |
| 08.01.2020 | 11,59 | 11,60 | 11,30 | 11,60 | 0,69% | 506.541,00 |
| 07.01.2020 | 11,70 | 12,07 | 11,49 | 11,52 | -1,03% | 521.879,00 |
| 06.01.2020 | 11,92 | 11,92 | 11,56 | 11,64 | -3,72% | 470.424,00 |
| 03.01.2020 | 12,29 | 12,29 | 11,99 | 12,09 | -2,34% | 329.050,00 |