Deutsche Märkte geschlossen

Nordex SE (NDX1.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
8,04-0,56 (-6,47%)
Börsenschluss: 05:35PM CEST
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 20228,588,618,048,048,04838.008
28. Sept. 20228,648,728,048,608,601.709.253
27. Sept. 20228,638,998,598,808,801.112.112
26. Sept. 20228,618,848,588,598,59693.071
23. Sept. 20228,999,018,678,738,731.114.553
22. Sept. 20229,289,318,888,908,90858.812
21. Sept. 20229,319,409,079,379,37684.751
20. Sept. 20229,359,438,949,139,13488.410
19. Sept. 20229,109,258,859,239,23678.718
16. Sept. 20229,159,469,059,319,312.437.004
15. Sept. 20229,429,539,219,299,29640.349
14. Sept. 20229,559,699,239,469,46891.619
13. Sept. 202210,1310,159,509,599,591.131.368
12. Sept. 202210,2410,3510,0310,0610,06685.447
09. Sept. 202210,0110,259,8710,1410,14797.005
08. Sept. 202210,0310,119,7810,0310,03892.160
07. Sept. 20229,719,899,549,849,84598.897
06. Sept. 20229,8610,339,789,829,82805.639
05. Sept. 20229,409,919,409,859,85888.917
02. Sept. 20229,629,889,329,709,701.339.008
01. Sept. 20229,459,589,049,189,18974.033
31. Aug. 20229,869,869,599,619,61554.790
30. Aug. 20229,789,949,659,799,79809.948
29. Aug. 20229,8610,089,719,799,79761.320
26. Aug. 202210,1910,319,9610,0510,05498.722
25. Aug. 202210,0110,289,9210,1410,14490.268
24. Aug. 20229,7110,019,319,919,911.287.168
23. Aug. 20229,9010,099,689,789,78865.285
22. Aug. 202210,0010,119,7910,0010,00830.160
19. Aug. 202210,3110,4610,1210,1810,18553.608
18. Aug. 202210,8010,8110,3110,4310,431.552.128
17. Aug. 202210,8211,1010,7210,8110,811.650.721
16. Aug. 202210,6010,8410,5510,7810,78677.601
15. Aug. 202210,4110,6910,0210,6310,631.408.993
12. Aug. 202210,7310,8310,3610,5710,571.045.523
11. Aug. 202210,6210,8610,3210,8310,83917.750
10. Aug. 20229,9010,729,8210,5810,581.854.365
09. Aug. 202210,0110,059,749,949,941.278.101
08. Aug. 202210,4910,609,8910,0010,001.756.451
05. Aug. 202210,1010,4310,0510,3810,382.037.678
04. Aug. 20229,569,949,469,949,941.236.584
03. Aug. 20229,749,849,479,589,581.131.686
02. Aug. 20229,169,829,059,659,651.205.847
01. Aug. 20229,429,519,149,409,401.337.319
29. Juli 20229,739,879,419,439,431.523.690
28. Juli 20228,589,868,589,699,694.162.788
27. Juli 20228,098,528,088,488,481.262.393
26. Juli 20228,408,457,828,098,091.773.330
25. Juli 20228,578,578,258,348,34930.954
22. Juli 20228,228,768,168,608,601.822.187
21. Juli 20228,708,707,958,238,234.737.155
20. Juli 20228,228,778,188,708,701.822.328
19. Juli 20228,358,408,108,258,251.406.217
18. Juli 20228,258,438,158,438,431.188.866
15. Juli 20228,408,428,028,258,251.963.739
14. Juli 20228,748,808,228,468,461.662.659
13. Juli 20229,209,268,638,828,822.565.025
12. Juli 20228,548,548,548,548,54-
11. Juli 20227,758,947,668,548,544.448.699
08. Juli 20228,218,447,868,298,291.992.534
07. Juli 20227,478,057,438,008,002.209.275
06. Juli 20227,127,376,977,337,331.848.029
05. Juli 20227,707,757,157,287,281.303.150
04. Juli 20228,358,398,038,148,14839.407
01. Juli 20227,988,487,948,318,311.225.584
30. Juni 20228,208,397,948,148,142.113.573
29. Juni 20229,049,048,318,398,391.815.236
28. Juni 20229,059,268,889,249,241.066.369
27. Juni 20229,159,739,119,219,212.176.310
24. Juni 20228,709,018,618,708,701.017.220
23. Juni 20229,029,058,528,648,641.057.951
22. Juni 20228,509,158,318,968,961.989.321
21. Juni 20228,919,278,138,688,684.572.669
20. Juni 20229,299,359,039,359,351.145.048
17. Juni 20229,369,579,199,259,252.618.721
16. Juni 20229,369,489,099,429,421.407.475
15. Juni 20229,179,419,129,419,41975.085
14. Juni 20229,359,619,029,109,101.113.237
13. Juni 20229,869,919,119,269,262.053.313
10. Juni 202210,2010,339,9910,0510,05949.099
09. Juni 202210,8810,9110,2910,3010,301.489.837
08. Juni 202211,1911,2510,8910,9010,901.104.161
07. Juni 202210,8511,1010,8311,0511,05907.352
06. Juni 202210,8511,0910,7811,0411,04534.929
03. Juni 202210,9410,9410,9410,9410,94-
02. Juni 202210,9410,9410,9410,9410,94-
01. Juni 202211,0211,1110,7610,9410,94967.957
31. Mai 202211,1511,3810,9910,9910,991.312.435
30. Mai 202210,6210,6210,6210,6210,62-
27. Mai 202210,6210,6210,6210,6210,62-
26. Mai 202210,1010,7510,1010,6210,621.540.817
25. Mai 202212,5612,5612,5612,5612,56-
24. Mai 202212,0412,6911,9312,5612,561.092.276
23. Mai 202211,8512,5011,8512,1512,151.258.932
20. Mai 202212,0712,1311,6611,7411,74977.655
19. Mai 202211,6711,6711,6711,6711,67-
18. Mai 202211,8112,4011,6311,6711,671.571.985
17. Mai 202211,1911,6411,1911,5211,52964.120
16. Mai 202211,1111,3510,9911,1511,15947.071
13. Mai 202210,8710,8710,8710,8710,87-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...