Börse:
16,115€
-2,92%
Echtzeit-Aktienkurs NORDEX SE O.N.
Bid:
16,100€
Ask:
16,130€
Aktienkurse zur NORDEX SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 16,69 | 16,76 | 15,98 | 16,14 | -2,77% | 1.558.152,00 |
| 22.07.2021 | 16,32 | 16,88 | 16,32 | 16,60 | 2,47% | 1.368.373,00 |
| 21.07.2021 | 16,01 | 16,23 | 15,62 | 16,20 | 1,76% | 1.383.324,00 |
| 20.07.2021 | 15,95 | 16,19 | 15,76 | 15,92 | -0,25% | 891.584,00 |
| 19.07.2021 | 16,13 | 16,14 | 15,31 | 15,96 | -1,78% | 1.902.374,00 |
| 16.07.2021 | 16,20 | 16,93 | 15,35 | 16,25 | 0,00% | 3.652.093,00 |
| 15.07.2021 | 16,33 | 16,61 | 15,80 | 16,25 | -4,86% | 2.620.461,00 |
| 14.07.2021 | 17,28 | 17,39 | 16,82 | 17,08 | -0,87% | 996.156,00 |
| 13.07.2021 | 17,40 | 17,49 | 17,09 | 17,23 | -1,20% | 971.497,00 |
| 12.07.2021 | 16,99 | 17,46 | 16,67 | 17,44 | 0,46% | 4.967.177,00 |
| 09.07.2021 | 17,64 | 17,84 | 17,29 | 17,36 | -2,47% | 1.461.281,00 |
| 08.07.2021 | 18,05 | 18,49 | 17,42 | 17,80 | -2,04% | 1.386.991,00 |
| 07.07.2021 | 17,69 | 18,56 | 17,41 | 18,17 | 3,71% | 2.056.270,00 |
| 06.07.2021 | 17,61 | 17,76 | 17,19 | 17,52 | 0,57% | 1.889.609,00 |
| 05.07.2021 | 17,50 | 17,71 | 16,81 | 17,42 | 0,35% | 1.919.030,00 |
| 02.07.2021 | 17,20 | 17,83 | 17,13 | 17,36 | -2,96% | 1.850.164,00 |
| 01.07.2021 | 18,80 | 18,94 | 17,86 | 17,89 | -12,65% | 4.498.819,00 |
| 30.06.2021 | 21,16 | 21,20 | 19,81 | 20,48 | -0,87% | 1.508.323,00 |
| 29.06.2021 | 19,70 | 21,02 | 19,68 | 20,66 | 4,87% | 1.185.774,00 |
| 28.06.2021 | 19,22 | 19,93 | 19,00 | 19,70 | 3,52% | 851.622,00 |
| 25.06.2021 | 18,80 | 19,30 | 18,68 | 19,03 | 1,76% | 1.022.488,00 |
| 24.06.2021 | 18,24 | 18,82 | 18,02 | 18,70 | 3,77% | 936.844,00 |
| 23.06.2021 | 18,31 | 18,38 | 17,77 | 18,02 | -0,66% | 799.765,00 |
| 22.06.2021 | 18,19 | 18,42 | 17,79 | 18,14 | 2,49% | 1.142.970,00 |
| 21.06.2021 | 17,50 | 17,81 | 17,35 | 17,70 | 0,34% | 487.659,00 |
| 18.06.2021 | 18,04 | 18,40 | 17,37 | 17,64 | -2,22% | 1.129.535,00 |
| 17.06.2021 | 18,01 | 18,37 | 17,53 | 18,04 | -1,64% | 696.015,00 |
| 16.06.2021 | 17,90 | 18,66 | 17,63 | 18,34 | 2,52% | 897.840,00 |
| 15.06.2021 | 18,88 | 19,00 | 17,85 | 17,89 | -1,60% | 1.426.112,00 |
| 14.06.2021 | 17,05 | 18,36 | 17,00 | 18,18 | 7,57% | 1.668.431,00 |
| 11.06.2021 | 17,02 | 17,10 | 16,59 | 16,90 | -0,24% | 728.903,00 |
| 10.06.2021 | 17,58 | 17,59 | 16,73 | 16,94 | -3,53% | 1.453.796,00 |
| 09.06.2021 | 17,76 | 17,76 | 17,20 | 17,56 | -0,28% | 708.374,00 |
| 08.06.2021 | 17,74 | 18,01 | 17,49 | 17,61 | 0,34% | 746.001,00 |
| 07.06.2021 | 18,09 | 18,09 | 17,45 | 17,55 | -2,72% | 593.962,00 |
| 04.06.2021 | 17,99 | 18,05 | 17,10 | 18,04 | 0,11% | 1.188.679,00 |
| 03.06.2021 | 18,45 | 18,45 | 17,54 | 18,02 | 0,06% | 985.136,00 |
| 02.06.2021 | 19,14 | 19,21 | 17,83 | 18,01 | -6,00% | 1.433.804,00 |
| 01.06.2021 | 19,12 | 19,24 | 18,72 | 19,16 | 0,90% | 661.741,00 |
| 31.05.2021 | 18,80 | 19,26 | 18,71 | 18,99 | 0,90% | 305.619,00 |
| 28.05.2021 | 19,05 | 19,37 | 18,64 | 18,82 | -0,16% | 861.228,00 |
| 27.05.2021 | 19,10 | 19,61 | 18,77 | 18,85 | -1,82% | 906.205,00 |
| 26.05.2021 | 19,12 | 19,41 | 18,90 | 19,20 | 1,05% | 539.449,00 |
| 25.05.2021 | 19,30 | 19,55 | 18,77 | 19,00 | -0,73% | 634.603,00 |
| 21.05.2021 | 19,42 | 19,48 | 19,01 | 19,14 | -0,57% | 519.105,00 |
| 20.05.2021 | 18,75 | 19,25 | 18,47 | 19,25 | 4,00% | 634.447,00 |
| 19.05.2021 | 18,57 | 18,64 | 18,06 | 18,51 | -1,02% | 661.936,00 |
| 18.05.2021 | 18,45 | 19,36 | 18,31 | 18,70 | 2,75% | 1.041.233,00 |
| 17.05.2021 | 19,17 | 19,47 | 17,97 | 18,20 | -4,31% | 847.781,00 |
| 14.05.2021 | 18,43 | 19,11 | 17,49 | 19,02 | 4,16% | 1.111.078,00 |
| 13.05.2021 | 17,89 | 18,41 | 17,10 | 18,26 | 0,16% | 1.287.318,00 |
| 12.05.2021 | 19,52 | 19,76 | 18,08 | 18,23 | -6,18% | 2.017.856,00 |
| 11.05.2021 | 19,31 | 20,12 | 18,99 | 19,43 | -3,43% | 1.182.450,00 |
| 10.05.2021 | 20,92 | 20,94 | 19,76 | 20,12 | -3,18% | 795.251,00 |
| 07.05.2021 | 20,50 | 20,96 | 20,16 | 20,78 | 3,38% | 1.005.010,00 |
| 06.05.2021 | 21,56 | 21,78 | 19,98 | 20,10 | -6,51% | 958.442,00 |
| 05.05.2021 | 21,40 | 21,78 | 20,94 | 21,50 | 2,87% | 927.582,00 |
| 04.05.2021 | 23,00 | 23,18 | 20,84 | 20,90 | -9,13% | 1.447.976,00 |
| 03.05.2021 | 23,70 | 23,70 | 22,84 | 23,00 | -4,41% | 956.869,00 |
| 30.04.2021 | 24,62 | 24,66 | 23,76 | 24,06 | -1,72% | 537.350,00 |
| 29.04.2021 | 25,42 | 25,48 | 24,26 | 24,48 | -3,62% | 602.628,00 |
| 28.04.2021 | 26,52 | 26,78 | 25,32 | 25,40 | -4,08% | 690.118,00 |
| 27.04.2021 | 26,12 | 26,48 | 25,74 | 26,48 | 1,53% | 555.388,00 |
| 26.04.2021 | 25,40 | 26,14 | 25,28 | 26,08 | 3,66% | 667.610,00 |
| 23.04.2021 | 25,30 | 25,94 | 24,60 | 25,16 | -0,40% | 701.040,00 |
| 22.04.2021 | 23,30 | 25,42 | 23,20 | 25,26 | 8,60% | 947.159,00 |
| 21.04.2021 | 22,98 | 23,34 | 22,38 | 23,26 | 2,11% | 603.268,00 |
| 20.04.2021 | 23,72 | 23,76 | 22,70 | 22,78 | -3,96% | 708.276,00 |
| 19.04.2021 | 24,92 | 25,04 | 23,72 | 23,72 | -4,51% | 667.753,00 |
| 16.04.2021 | 24,78 | 25,40 | 24,34 | 24,84 | 0,98% | 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 |