Börse:
10,590€
6,50%
Echtzeit-Aktienkurs Nordex SE
Bid:
10,545€
Ask:
10,635€
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2022 | 9,88 | 10,71 | 9,86 | 10,54 | 5,97% | - |
| 09.08.2022 | 10,01 | 10,05 | 9,74 | 9,94 | -0,56% | 1.278.101,00 |
| 08.08.2022 | 10,50 | 10,60 | 9,89 | 10,00 | -3,66% | 1.756.451,00 |
| 05.08.2022 | 10,10 | 10,43 | 10,05 | 10,38 | 4,47% | 2.037.678,00 |
| 04.08.2022 | 9,56 | 9,94 | 9,46 | 9,94 | 3,72% | 1.236.584,00 |
| 03.08.2022 | 9,74 | 9,84 | 9,47 | 9,58 | -0,75% | 1.131.686,00 |
| 02.08.2022 | 9,16 | 9,82 | 9,05 | 9,65 | 2,70% | 1.205.847,00 |
| 01.08.2022 | 9,42 | 9,51 | 9,14 | 9,40 | -0,38% | 1.337.319,00 |
| 29.07.2022 | 9,73 | 9,87 | 9,41 | 9,43 | -2,62% | 1.523.690,00 |
| 28.07.2022 | 8,58 | 9,86 | 8,58 | 9,69 | 14,19% | 4.162.788,00 |
| 27.07.2022 | 8,09 | 8,52 | 8,08 | 8,48 | 4,82% | 1.262.393,00 |
| 26.07.2022 | 8,40 | 8,45 | 7,82 | 8,09 | -2,93% | 1.773.330,00 |
| 25.07.2022 | 8,57 | 8,57 | 8,25 | 8,34 | -3,09% | 930.954,00 |
| 22.07.2022 | 8,22 | 8,76 | 8,16 | 8,60 | 4,52% | 1.822.187,00 |
| 21.07.2022 | 8,70 | 8,70 | 7,95 | 8,23 | -5,34% | 4.737.155,00 |
| 20.07.2022 | 8,22 | 8,77 | 8,18 | 8,70 | 5,46% | 1.822.328,00 |
| 19.07.2022 | 8,35 | 8,40 | 8,10 | 8,25 | -2,14% | 1.406.217,00 |
| 18.07.2022 | 8,25 | 8,43 | 8,15 | 8,43 | 2,11% | 1.188.866,00 |
| 15.07.2022 | 8,40 | 8,42 | 8,02 | 8,25 | -2,46% | 1.963.739,00 |
| 14.07.2022 | 8,74 | 8,80 | 8,22 | 8,46 | -4,08% | 1.662.659,00 |
| 13.07.2022 | 9,20 | 9,26 | 8,63 | 8,82 | -10,62% | 2.565.025,00 |
| 12.07.2022 | 9,05 | 10,00 | 8,91 | 9,87 | 7,66% | 3.251.105,00 |
| 11.07.2022 | 8,32 | 9,60 | 8,22 | 9,17 | 2,99% | 4.145.502,00 |
| 08.07.2022 | 8,81 | 9,06 | 8,43 | 8,90 | 3,68% | 1.856.735,00 |
| 07.07.2022 | 8,01 | 8,64 | 7,98 | 8,58 | 9,18% | 2.058.704,00 |
| 06.07.2022 | 7,64 | 7,91 | 7,48 | 7,86 | 0,67% | 1.722.078,00 |
| 05.07.2022 | 8,26 | 8,32 | 7,68 | 7,81 | -4,05% | 1.214.335,00 |
| 04.07.2022 | 8,35 | 8,39 | 8,03 | 8,14 | -2,05% | 839.407,00 |
| 01.07.2022 | 7,98 | 8,48 | 7,94 | 8,31 | 2,14% | 1.225.584,00 |
| 30.06.2022 | 8,20 | 8,39 | 7,94 | 8,14 | -3,00% | 2.113.573,00 |
| 29.06.2022 | 9,04 | 9,04 | 8,31 | 8,39 | -9,22% | 1.815.236,00 |
| 28.06.2022 | 9,05 | 9,26 | 8,88 | 9,24 | 0,33% | 1.066.369,00 |
| 27.06.2022 | 9,15 | 9,73 | 9,11 | 9,21 | 5,86% | 2.176.310,00 |
| 24.06.2022 | 8,70 | 9,01 | 8,61 | 8,70 | 0,69% | 1.017.220,00 |
| 23.06.2022 | 9,02 | 9,05 | 8,52 | 8,64 | -3,59% | 1.057.951,00 |
| 22.06.2022 | 8,50 | 9,15 | 8,31 | 8,96 | 3,30% | 1.989.321,00 |
| 21.06.2022 | 8,91 | 9,27 | 8,13 | 8,68 | -7,25% | 4.572.669,00 |
| 20.06.2022 | 9,29 | 9,35 | 9,03 | 9,35 | 1,12% | 1.145.048,00 |
| 17.06.2022 | 9,36 | 9,57 | 9,19 | 9,25 | -1,85% | 2.618.721,00 |
| 16.06.2022 | 9,36 | 9,48 | 9,09 | 9,42 | 0,19% | 1.407.475,00 |
| 15.06.2022 | 9,17 | 9,41 | 9,12 | 9,41 | 3,34% | 975.085,00 |
| 14.06.2022 | 9,35 | 9,61 | 9,02 | 9,10 | -1,69% | 1.113.237,00 |
| 13.06.2022 | 9,86 | 9,91 | 9,11 | 9,26 | -7,88% | 2.053.313,00 |
| 10.06.2022 | 10,20 | 10,33 | 9,99 | 10,05 | -2,43% | 949.099,00 |
| 09.06.2022 | 10,88 | 10,92 | 10,29 | 10,30 | -5,55% | 1.489.837,00 |
| 08.06.2022 | 11,19 | 11,25 | 10,89 | 10,91 | -1,31% | 1.104.161,00 |
| 07.06.2022 | 10,85 | 11,10 | 10,83 | 11,05 | 0,09% | 907.352,00 |
| 06.06.2022 | 10,85 | 11,09 | 10,78 | 11,04 | 1,94% | 534.929,00 |
| 03.06.2022 | 11,15 | 11,21 | 10,83 | 10,83 | -2,17% | 555.036,00 |
| 02.06.2022 | 10,86 | 11,07 | 10,82 | 11,07 | 1,19% | 534.108,00 |
| 01.06.2022 | 11,02 | 11,12 | 10,76 | 10,94 | -0,50% | 967.957,00 |
| 31.05.2022 | 11,15 | 11,38 | 11,00 | 11,00 | -1,83% | 1.312.435,00 |
| 30.05.2022 | 10,84 | 11,34 | 10,75 | 11,20 | 4,92% | 1.489.615,00 |
| 27.05.2022 | 10,62 | 10,85 | 10,48 | 10,68 | 0,52% | 1.149.182,00 |
| 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 |