12,690€
1,93%
Echtzeit-Aktienkurs Nordex SE
Bid:
Ask:
Aktienkurse zur Nordex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,40 | 12,70 | 12,38 | 12,64 | 1,49% | 1.231,00 |
| 25.04.2024 | 12,69 | 12,90 | 12,45 | 12,45 | -1,81% | 2.883,00 |
| 24.04.2024 | 12,82 | 12,82 | 12,68 | 12,68 | -1,40% | 4.010,00 |
| 23.04.2024 | 12,62 | 12,86 | 12,62 | 12,86 | 1,58% | 201,00 |
| 22.04.2024 | 12,29 | 12,67 | 12,29 | 12,66 | 4,20% | 1.605,00 |
| 19.04.2024 | 12,16 | 12,16 | 12,09 | 12,15 | -2,02% | 620,00 |
| 18.04.2024 | 12,39 | 12,40 | 12,27 | 12,40 | -0,80% | 1.500,00 |
| 17.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,73% | - |
| 16.04.2024 | 12,19 | 12,43 | 12,19 | 12,41 | 0,89% | 4.885,00 |
| 15.04.2024 | 12,75 | 12,75 | 12,18 | 12,30 | -3,45% | 6.141,00 |
| 12.04.2024 | 13,13 | 13,23 | 12,70 | 12,74 | -3,26% | 9.430,00 |
| 11.04.2024 | 12,68 | 13,21 | 12,68 | 13,17 | 2,89% | 25.379,00 |
| 10.04.2024 | 12,60 | 13,10 | 12,60 | 12,80 | 0,87% | 3.579,00 |
| 09.04.2024 | 12,28 | 13,02 | 12,28 | 12,69 | 3,17% | 7.107,00 |
| 08.04.2024 | 11,90 | 12,38 | 11,80 | 12,30 | 2,93% | 3.923,00 |
| 05.04.2024 | 11,88 | 11,95 | 11,82 | 11,95 | 0,59% | 905,00 |
| 04.04.2024 | 11,92 | 12,09 | 11,88 | 11,88 | -0,42% | 545,00 |
| 03.04.2024 | 12,00 | 12,02 | 11,74 | 11,93 | 0,34% | 2.740,00 |
| 02.04.2024 | 12,11 | 12,11 | 11,89 | 11,89 | -1,82% | 2.820,00 |
| 28.03.2024 | 12,15 | 12,15 | 12,11 | 12,11 | -0,94% | 1.100,00 |
| 27.03.2024 | 12,24 | 12,24 | 11,85 | 12,23 | 0,29% | 4.677,00 |
| 26.03.2024 | 12,14 | 12,25 | 12,13 | 12,19 | 1,58% | 4.179,00 |
| 25.03.2024 | 12,30 | 12,35 | 12,00 | 12,00 | -1,88% | 3.700,00 |
| 22.03.2024 | 12,01 | 12,30 | 12,01 | 12,23 | 2,47% | 6.610,00 |
| 21.03.2024 | 11,59 | 12,04 | 11,59 | 11,94 | 4,65% | 2.232,00 |
| 20.03.2024 | 11,44 | 11,50 | 11,41 | 11,41 | -0,44% | 460,00 |
| 19.03.2024 | 11,54 | 11,60 | 11,46 | 11,46 | -1,12% | 3.778,00 |
| 18.03.2024 | 11,37 | 11,63 | 11,37 | 11,59 | 1,89% | 2.645,00 |
| 15.03.2024 | 11,73 | 11,80 | 11,37 | 11,37 | -3,28% | 4.965,00 |
| 14.03.2024 | 12,00 | 12,00 | 11,74 | 11,76 | -2,08% | 1.513,00 |
| 13.03.2024 | 11,94 | 12,10 | 11,83 | 12,01 | 0,46% | 5.733,00 |
| 12.03.2024 | 12,14 | 12,14 | 11,80 | 11,95 | -0,75% | 7.250,00 |
| 11.03.2024 | 12,06 | 12,21 | 11,99 | 12,04 | -0,37% | 4.008,00 |
| 08.03.2024 | 11,87 | 12,12 | 11,87 | 12,09 | 2,29% | 3.540,00 |
| 07.03.2024 | 11,93 | 12,32 | 11,82 | 11,82 | -1,54% | 12.890,00 |
| 06.03.2024 | 11,59 | 12,16 | 11,59 | 12,00 | 2,56% | 12.320,00 |
| 05.03.2024 | 11,64 | 11,74 | 11,40 | 11,70 | 1,08% | 1.657,00 |
| 04.03.2024 | 11,50 | 11,68 | 11,46 | 11,58 | 2,34% | 10.168,00 |
| 01.03.2024 | 10,58 | 11,31 | 10,58 | 11,31 | 7,92% | 12.367,00 |
| 29.02.2024 | 9,85 | 10,87 | 9,80 | 10,48 | 8,78% | 10.940,00 |
| 28.02.2024 | 9,76 | 9,76 | 9,56 | 9,63 | -0,54% | 2.638,00 |
| 27.02.2024 | 9,50 | 9,80 | 9,41 | 9,69 | 1,45% | 1.305,00 |
| 26.02.2024 | 9,45 | 9,55 | 9,30 | 9,55 | 2,16% | 636,00 |
| 23.02.2024 | 9,73 | 9,73 | 9,35 | 9,35 | -3,17% | 6.859,00 |
| 22.02.2024 | 9,95 | 9,95 | 9,65 | 9,65 | -3,27% | 10.134,00 |
| 21.02.2024 | 10,10 | 10,17 | 9,90 | 9,98 | -1,45% | 3.750,00 |
| 20.02.2024 | 10,38 | 10,38 | 10,13 | 10,13 | -2,78% | 360,00 |
| 19.02.2024 | 10,50 | 10,50 | 10,30 | 10,42 | -0,19% | 6.751,00 |
| 16.02.2024 | 10,58 | 10,58 | 10,40 | 10,44 | -1,14% | 6.604,00 |
| 15.02.2024 | 10,65 | 10,78 | 10,53 | 10,56 | -0,47% | 1.944,00 |
| 14.02.2024 | 10,27 | 10,74 | 10,27 | 10,61 | 1,97% | 2.696,00 |
| 13.02.2024 | 10,50 | 10,77 | 10,30 | 10,40 | -1,65% | 8.078,00 |
| 12.02.2024 | 9,43 | 10,58 | 9,43 | 10,58 | 10,92% | 10.912,00 |
| 09.02.2024 | 9,69 | 9,69 | 9,53 | 9,53 | -2,11% | 52,00 |
| 08.02.2024 | 9,54 | 9,74 | 9,54 | 9,74 | 1,46% | 933,00 |
| 07.02.2024 | 9,39 | 9,65 | 9,39 | 9,60 | 3,90% | 35.973,00 |
| 06.02.2024 | 9,18 | 9,24 | 9,18 | 9,24 | 0,83% | 640,00 |
| 05.02.2024 | 9,41 | 9,49 | 9,16 | 9,16 | -1,67% | 5.723,00 |
| 02.02.2024 | 9,32 | 9,32 | 9,32 | 9,32 | -0,41% | - |
| 01.02.2024 | 9,40 | 9,48 | 9,30 | 9,36 | -2,03% | 481,00 |
| 31.01.2024 | 9,36 | 9,56 | 9,35 | 9,55 | 2,12% | 817,00 |
| 30.01.2024 | 9,34 | 9,44 | 9,32 | 9,35 | 0,34% | 645,00 |
| 29.01.2024 | 9,28 | 9,35 | 9,23 | 9,32 | -1,29% | 2.940,00 |
| 26.01.2024 | 9,33 | 9,44 | 9,30 | 9,44 | -0,06% | 335,00 |
| 25.01.2024 | 9,49 | 9,53 | 9,33 | 9,45 | -1,99% | 4.303,00 |
| 24.01.2024 | 9,55 | 9,88 | 9,55 | 9,64 | 0,94% | 9.386,00 |
| 23.01.2024 | 9,37 | 9,62 | 9,24 | 9,55 | 2,71% | 2.226,00 |
| 22.01.2024 | 9,03 | 9,38 | 8,67 | 9,30 | 1,64% | 59.307,00 |
| 19.01.2024 | 9,38 | 9,55 | 9,02 | 9,15 | -1,89% | 2.191,00 |
| 18.01.2024 | 9,24 | 9,44 | 9,24 | 9,33 | 1,83% | 30.073,00 |
| 17.01.2024 | 9,70 | 9,73 | 9,00 | 9,16 | -6,86% | 10.130,00 |
| 16.01.2024 | 10,23 | 10,23 | 9,75 | 9,83 | -3,56% | 23.079,00 |
| 15.01.2024 | 10,10 | 10,26 | 10,10 | 10,20 | -1,64% | 1.240,00 |
| 12.01.2024 | 10,25 | 10,37 | 10,25 | 10,37 | 2,07% | 300,00 |
| 11.01.2024 | 10,07 | 10,44 | 10,07 | 10,16 | 0,59% | 10.962,00 |
| 10.01.2024 | 9,85 | 10,10 | 9,85 | 10,10 | 1,85% | 4.771,00 |
| 09.01.2024 | 9,85 | 9,97 | 9,85 | 9,91 | 0,71% | 1.570,00 |
| 08.01.2024 | 9,80 | 9,87 | 9,65 | 9,84 | 0,74% | 3.601,00 |
| 05.01.2024 | 9,94 | 9,94 | 9,68 | 9,77 | -2,54% | 3.442,00 |
| 04.01.2024 | 9,99 | 10,13 | 9,83 | 10,03 | 0,63% | 7.892,00 |
| 03.01.2024 | 10,47 | 10,80 | 9,86 | 9,96 | -4,58% | 17.479,00 |
| 02.01.2024 | 10,36 | 10,60 | 10,36 | 10,44 | 0,10% | 3.650,00 |
| 29.12.2023 | 10,15 | 10,44 | 10,15 | 10,43 | 2,61% | 7.886,00 |
| 28.12.2023 | 10,17 | 10,32 | 10,16 | 10,17 | 0,05% | 5.481,00 |
| 27.12.2023 | 9,77 | 10,18 | 9,77 | 10,16 | 3,38% | 3.897,00 |
| 22.12.2023 | 9,71 | 9,83 | 9,58 | 9,83 | 0,59% | 7.170,00 |
| 21.12.2023 | 9,77 | 9,77 | 9,77 | 9,77 | -0,55% | 506,00 |
| 20.12.2023 | 9,86 | 9,88 | 9,82 | 9,82 | -1,56% | 2.540,00 |
| 19.12.2023 | 9,89 | 9,98 | 9,84 | 9,98 | 0,63% | 1.920,00 |
| 18.12.2023 | 10,07 | 10,07 | 9,89 | 9,92 | -2,14% | 1.960,00 |
| 15.12.2023 | 10,18 | 10,50 | 10,14 | 10,14 | -2,41% | 236,00 |
| 14.12.2023 | 9,64 | 10,39 | 9,64 | 10,39 | 7,66% | 8.655,00 |
| 13.12.2023 | 9,57 | 9,65 | 9,48 | 9,65 | 0,08% | 8.594,00 |
| 12.12.2023 | 10,12 | 10,12 | 9,50 | 9,64 | -4,57% | 8.199,00 |
| 11.12.2023 | 9,97 | 10,10 | 9,90 | 10,10 | 0,45% | 2.657,00 |
| 08.12.2023 | 10,01 | 10,07 | 9,90 | 10,06 | -0,20% | 2.140,00 |
| 07.12.2023 | 10,34 | 10,34 | 9,95 | 10,08 | -2,70% | 1.910,00 |
| 06.12.2023 | 10,50 | 10,56 | 10,36 | 10,36 | -0,86% | 2.700,00 |
| 05.12.2023 | 10,29 | 10,45 | 10,29 | 10,45 | 0,67% | 1.081,00 |
| 04.12.2023 | 10,36 | 10,44 | 10,27 | 10,38 | -0,05% | 2.270,00 |