Nordex SE NDX1
XETR · Deutschland · Produzierendes Gewerbe
€38,72-0,44 (-1,12 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €38,80 | -0,92 % | €39,02 | €39,52 | €38,26 | 95,60K |
| 2026-09-30 | €39,16 | +1,50 % | €39,38 | €39,88 | €38,92 | 509,82K |
| 2026-09-29 | €38,58 | -0,87 % | €39,30 | €39,32 | €38,12 | 388,13K |
| 2026-09-28 | €38,92 | -2,16 % | €39,48 | €39,56 | €38,34 | 373,39K |
| 2026-09-25 | €39,78 | +3,22 % | €38,82 | €40,40 | €38,80 | 441,97K |
| 2026-09-24 | €38,54 | -5,35 % | €40,08 | €40,40 | €38,22 | 596,22K |
| 2026-09-23 | €40,72 | -2,82 % | €42,00 | €42,10 | €40,60 | 435,68K |
| 2026-09-22 | €41,90 | +3,87 % | €40,88 | €41,90 | €40,46 | 829,00K |
| 2026-09-21 | €40,34 | +2,59 % | €39,42 | €40,56 | €39,26 | 389,63K |
| 2026-09-18 | €39,32 | -2,43 % | €40,54 | €41,08 | €39,32 | 1,82M |
| 2026-09-17 | €40,30 | +3,39 % | €39,28 | €40,36 | €38,64 | 484,39K |
| 2026-09-16 | €38,98 | +0,67 % | €39,12 | €39,76 | €38,60 | 496,31K |
| 2026-09-15 | €38,72 | +2,00 % | €38,62 | €38,78 | €37,16 | 581,52K |
| 2026-09-14 | €37,96 | -3,61 % | €38,60 | €38,92 | €37,34 | 624,72K |
| 2026-09-11 | €39,38 | +1,03 % | €39,26 | €40,08 | €39,10 | 278,39K |
| 2026-09-10 | €38,98 | -1,42 % | €39,54 | €40,26 | €38,98 | 375,97K |
| 2026-09-09 | €39,54 | -2,37 % | €40,26 | €40,92 | €39,54 | 380,90K |
| 2026-09-08 | €40,50 | +0,20 % | €41,60 | €41,66 | €40,48 | 392,04K |
| 2026-09-07 | €40,42 | +9,96 % | €38,98 | €41,30 | €38,92 | 1,13M |
| 2026-09-04 | €36,76 | -0,22 % | €36,90 | €37,34 | €36,48 | 336,21K |
| 2026-09-03 | €36,84 | +1,10 % | €36,52 | €37,26 | €36,16 | 440,44K |
| 2026-09-02 | €36,44 | -1,09 % | €36,50 | €36,74 | €35,52 | 553,90K |
| 2026-09-01 | €36,84 | -2,38 % | €37,16 | €37,74 | €36,50 | 474,61K |
| 2026-08-31 | €37,74 | -1,97 % | €38,24 | €38,30 | €37,64 | 436,45K |
| 2026-08-28 | €38,50 | -0,57 % | €39,16 | €39,44 | €38,30 | 300,35K |
| 2026-08-27 | €38,72 | +0,83 % | €38,56 | €39,54 | €38,34 | 508,79K |
| 2026-08-26 | €38,40 | -0,98 % | €38,22 | €38,72 | €38,18 | 297,95K |
| 2026-08-25 | €38,78 | -0,26 % | €39,18 | €39,68 | €38,78 | 257,57K |
| 2026-08-24 | €38,88 | 0,00 % | €38,78 | €39,18 | €38,28 | 284,86K |
| 2026-08-21 | €38,88 | +0,99 % | €38,74 | €39,58 | €38,48 | 318,27K |
| 2026-08-20 | €38,50 | -1,69 % | €39,56 | €39,68 | €38,12 | 329,25K |
| 2026-08-19 | €39,16 | -0,76 % | €38,62 | €39,80 | €37,96 | 431,63K |
| 2026-08-18 | €39,46 | -1,94 % | €39,94 | €40,02 | €39,14 | 414,03K |
| 2026-08-17 | €40,24 | +2,65 % | €39,30 | €40,24 | €39,16 | 446,83K |
| 2026-08-14 | €39,20 | +0,77 % | €38,90 | €39,66 | €38,30 | 584,44K |
| 2026-08-13 | €38,90 | -3,52 % | €41,32 | €41,36 | €38,86 | 571,14K |
| 2026-08-12 | €40,32 | +4,56 % | €40,14 | €41,24 | €40,04 | 735,31K |
| 2026-08-11 | €38,56 | +0,10 % | €38,52 | €39,22 | €38,42 | 460,40K |
| 2026-08-10 | €38,52 | -0,82 % | €38,96 | €39,84 | €38,30 | 347,66K |
| 2026-08-07 | €38,84 | -2,17 % | €39,56 | €40,04 | €38,84 | 354,91K |
| 2026-08-06 | €39,70 | +4,14 % | €38,36 | €40,06 | €38,06 | 528,18K |
| 2026-08-05 | €38,12 | -3,59 % | €39,92 | €40,02 | €37,98 | 547,45K |
| 2026-08-04 | €39,54 | -0,85 % | €40,86 | €41,30 | €39,54 | 423,18K |
| 2026-08-03 | €39,88 | +3,75 % | €38,60 | €39,94 | €37,54 | 586,91K |
| 2026-07-31 | €38,44 | -2,88 % | €40,76 | €40,96 | €38,44 | 612,34K |
| 2026-07-30 | €39,58 | +3,40 % | €38,32 | €40,16 | €38,10 | 514,86K |
| 2026-07-29 | €38,28 | +2,79 % | €38,46 | €39,90 | €37,00 | 1,02M |
| 2026-07-28 | €37,24 | -3,42 % | €37,80 | €38,46 | €36,58 | 600,97K |
| 2026-07-27 | €38,56 | -3,70 % | €39,88 | €40,06 | €38,22 | 454,24K |
| 2026-07-24 | €40,04 | -0,50 % | €40,26 | €40,80 | €39,72 | 257,28K |
| 2026-07-23 | €40,24 | -2,09 % | €40,88 | €41,32 | €39,98 | 369,13K |
| 2026-07-22 | €41,10 | -1,06 % | €41,32 | €41,52 | €39,62 | 419,88K |
| 2026-07-21 | €41,54 | +0,34 % | €41,52 | €41,88 | €40,52 | 332,40K |
| 2026-07-20 | €41,40 | +4,60 % | €39,90 | €42,14 | €39,56 | 541,76K |
| 2026-07-17 | €39,58 | -2,56 % | €39,56 | €40,06 | €39,24 | 942,77K |
| 2026-07-16 | €40,62 | +0,89 % | €40,34 | €40,64 | €39,74 | 450,70K |
| 2026-07-15 | €40,26 | -1,32 % | €41,12 | €41,22 | €39,94 | 317,15K |
| 2026-07-14 | €40,80 | +1,14 % | €40,12 | €41,20 | €39,92 | 359,02K |
| 2026-07-13 | €40,34 | -1,56 % | €40,60 | €41,02 | €40,02 | 439,13K |
| 2026-07-10 | €40,98 | -3,49 % | €41,76 | €41,92 | €40,26 | 574,63K |
| 2026-07-09 | €42,46 | +4,79 % | €42,52 | €43,54 | €41,50 | 676,48K |
| 2026-07-08 | €40,52 | -2,13 % | €42,00 | €42,34 | €40,52 | 525,25K |
| 2026-07-07 | €41,40 | -5,65 % | €43,64 | €43,90 | €41,38 | 497,80K |
| 2026-07-06 | €43,88 | -3,60 % | €46,10 | €46,10 | €42,56 | 644,04K |
| 2026-07-03 | €45,52 | -2,11 % | €47,30 | €47,30 | €45,52 | 408,31K |
| 2026-07-02 | €46,50 | -0,13 % | €46,10 | €47,06 | €44,98 | 520,57K |
| 2026-07-01 | €46,56 | +0,78 % | €46,28 | €47,60 | €46,00 | 674,97K |
| 2026-06-30 | €46,20 | +3,73 % | €45,28 | €46,60 | €45,28 | 575,03K |
| 2026-06-29 | €44,54 | +1,09 % | €44,60 | €45,04 | €43,86 | 457,69K |
| 2026-06-26 | €44,06 | +0,82 % | €43,06 | €44,92 | €42,68 | 465,86K |
| 2026-06-25 | €43,70 | +0,83 % | €43,10 | €44,34 | €42,80 | 462,01K |
| 2026-06-24 | €43,34 | -4,83 % | €45,78 | €45,90 | €43,10 | 607,33K |
| 2026-06-23 | €45,54 | -6,76 % | €47,88 | €47,88 | €45,06 | 824,24K |
| 2026-06-22 | €48,84 | +2,35 % | €48,66 | €49,34 | €48,40 | 877,33K |
| 2026-06-19 | €47,72 | +5,16 % | €45,80 | €47,94 | €45,54 | 1,76M |
| 2026-06-18 | €45,38 | +5,05 % | €43,64 | €45,38 | €42,84 | 1,01M |
| 2026-06-17 | €43,20 | +6,82 % | €40,56 | €43,20 | €40,24 | 824,76K |
| 2026-06-16 | €40,44 | -0,64 % | €40,96 | €41,46 | €40,30 | 412,07K |
| 2026-06-15 | €40,70 | +1,50 % | €40,20 | €41,26 | €39,92 | 626,01K |
| 2026-06-12 | €40,10 | +2,66 % | €39,08 | €40,40 | €38,94 | 498,98K |
| 2026-06-11 | €39,06 | +2,25 % | €38,30 | €39,22 | €38,24 | 554,57K |
| 2026-06-10 | €38,20 | -2,85 % | €39,00 | €39,10 | €37,54 | 1,03M |
| 2026-06-09 | €39,32 | -3,25 % | €40,22 | €40,84 | €39,30 | 522,25K |
| 2026-06-08 | €40,64 | -0,44 % | €40,38 | €41,90 | €40,38 | 382,37K |
| 2026-06-05 | €40,82 | -0,15 % | €40,84 | €41,24 | €40,30 | 481,43K |
| 2026-06-04 | €40,88 | -0,29 % | €41,70 | €41,70 | €40,14 | 309,59K |
| 2026-06-03 | €41,00 | +0,34 % | €40,64 | €41,36 | €39,72 | 535,38K |
| 2026-06-02 | €40,86 | -3,90 % | €42,52 | €42,86 | €40,86 | 510,49K |
| 2026-06-01 | €42,52 | +2,71 % | €41,34 | €42,82 | €41,32 | 740,14K |
| 2026-05-29 | €41,40 | -1,00 % | €41,78 | €42,16 | €41,06 | 776,54K |