Deutsche Märkte schließen in 3 Stunden 9 Minuten

Nordex SE (NDX1.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
13,11-0,37 (-2,74%)
Ab 02:05PM CET. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Jan. 202213,2613,3712,9013,1113,11561.199
27. Jan. 202213,1113,8813,0913,4813,481.161.351
26. Jan. 202212,3313,5512,2013,3613,362.509.756
25. Jan. 202212,7912,9412,2812,5012,501.182.114
24. Jan. 202213,2613,3412,2312,5512,552.189.402
21. Jan. 202213,8813,9313,2313,4413,442.619.621
20. Jan. 202213,9714,6913,9514,6314,631.490.504
19. Jan. 202213,7114,1813,5213,9113,911.156.643
18. Jan. 202214,4514,4913,7313,9313,931.674.709
17. Jan. 202214,1514,4414,0814,1714,17461.685
14. Jan. 202214,2014,3414,0214,0514,05916.486
13. Jan. 202213,9314,5713,7314,3214,32875.105
12. Jan. 202214,3014,5013,9014,0014,00914.463
11. Jan. 202213,7014,1513,6714,1014,101.273.031
10. Jan. 202213,7713,8513,4113,5213,52712.555
07. Jan. 202213,9013,9613,4313,7113,71936.648
06. Jan. 202214,1014,1313,6613,9313,931.202.202
05. Jan. 202214,4914,5414,1714,4514,45576.744
04. Jan. 202214,6914,9314,3814,4014,401.214.328
03. Jan. 202213,9914,5213,9214,4714,471.140.243
30. Dez. 202113,9413,9913,8113,9113,91405.316
29. Dez. 202114,0614,1513,8213,9513,95641.770
28. Dez. 202114,4714,5714,0714,0914,09512.407
27. Dez. 202114,1514,6414,1314,4114,41570.081
23. Dez. 202114,2514,3814,0614,2814,28596.147
22. Dez. 202114,1214,2813,9214,1514,15583.185
21. Dez. 202113,9214,3813,9014,0714,071.761.800
20. Dez. 202113,7013,8113,3613,5213,521.364.695
17. Dez. 202114,2214,2613,7614,1914,191.534.692
16. Dez. 202114,4214,7214,2114,2214,221.140.637
15. Dez. 202114,0614,4113,9014,0514,05951.210
14. Dez. 202114,4114,7614,0014,0114,011.328.015
13. Dez. 202114,8915,1814,5214,6114,61761.350
10. Dez. 202115,0215,3314,8114,8714,87728.024
09. Dez. 202115,6715,7315,2415,2815,28508.479
08. Dez. 202115,8016,1615,5515,6215,62937.440
07. Dez. 202114,9314,9314,9314,9314,93-
06. Dez. 202114,9815,0514,3414,9314,93759.803
03. Dez. 202115,5015,5914,7214,8414,841.023.148
02. Dez. 202115,3415,3414,8115,2115,21992.747
01. Dez. 202115,9015,9915,2415,5915,591.321.008
30. Nov. 202115,8216,2615,4515,7715,771.430.674
29. Nov. 202115,8516,4215,8115,9215,921.236.449
26. Nov. 202115,5816,3415,5215,7115,711.715.091
25. Nov. 202115,7516,6315,6216,5516,552.593.419
24. Nov. 202114,7115,4814,7115,3915,391.297.852
23. Nov. 202114,8115,2014,3914,7414,741.550.022
22. Nov. 202115,1015,2114,8014,9614,96888.762
19. Nov. 202115,1515,3814,7215,1615,161.837.634
18. Nov. 202115,5015,6214,9515,1715,171.256.303
17. Nov. 202115,2815,6715,2415,6615,661.317.709
16. Nov. 202114,7515,4314,5415,4015,401.908.398
15. Nov. 202114,7114,9114,3014,8014,801.365.807
12. Nov. 202114,6414,9114,5214,8714,87730.738
11. Nov. 202114,6814,7714,2014,7714,771.377.176
10. Nov. 202114,2014,9114,0414,8614,861.811.339
09. Nov. 202113,2514,5212,8814,1914,193.802.132
08. Nov. 202113,4014,3513,3114,2814,281.908.814
05. Nov. 202113,5813,6213,1613,4213,421.695.966
04. Nov. 202113,7014,1013,4213,5913,592.499.659
03. Nov. 202114,5014,7313,4513,5613,564.861.032
02. Nov. 202115,9015,9115,1815,2115,211.331.452
01. Nov. 202116,0116,1915,7415,8515,85710.559
29. Okt. 202116,3616,5415,9015,9015,901.316.337
28. Okt. 202116,3016,5516,1116,5516,55936.871
27. Okt. 202116,1016,4016,0516,2616,26804.917
26. Okt. 202115,9816,5115,9316,1616,16952.398
25. Okt. 202116,1216,1615,7215,8915,89713.908
22. Okt. 202116,2016,5816,1116,1116,111.064.902
21. Okt. 202115,7316,2315,5616,1516,151.124.829
20. Okt. 202114,9315,9514,8415,9115,911.954.864
19. Okt. 202115,0615,1814,5614,9714,971.137.895
18. Okt. 202115,2015,5114,8914,9914,99885.965
15. Okt. 202114,5015,1714,4715,0615,062.322.362
14. Okt. 202114,8514,9414,3314,3414,341.419.432
13. Okt. 202113,9014,6713,8414,4414,441.259.896
12. Okt. 202113,2514,1213,1813,9113,911.408.871
11. Okt. 202113,2013,4312,9913,4213,421.044.403
08. Okt. 202113,5113,6013,1013,1413,141.012.720
07. Okt. 202113,3813,6613,2513,4613,461.106.003
06. Okt. 202113,3013,3012,6413,1013,102.246.126
05. Okt. 202113,6713,6713,2113,4713,471.430.127
04. Okt. 202114,0014,0413,4713,5513,551.768.597
01. Okt. 202114,3514,7514,0114,1414,141.602.408
30. Sept. 202115,4015,4514,6314,6814,681.286.895
29. Sept. 202115,5315,6815,1715,2215,22984.286
28. Sept. 202115,9015,9015,2215,4715,47913.440
27. Sept. 202115,8815,9715,3315,6415,64922.135
24. Sept. 202115,7216,1115,3815,4115,411.097.797
23. Sept. 202115,3516,0215,3015,8315,831.423.651
22. Sept. 202114,7415,1214,7315,1115,11837.988
21. Sept. 202114,5914,8914,4014,7514,751.101.320
20. Sept. 202114,6414,7213,9014,4614,461.729.214
17. Sept. 202114,9715,2414,7514,8214,821.669.232
16. Sept. 202115,1515,2614,6814,9014,901.008.570
15. Sept. 202115,3915,6014,9015,0715,07711.332
14. Sept. 202115,0015,5314,7815,4715,471.094.807
13. Sept. 202115,0415,1514,6614,9514,95919.904
10. Sept. 202115,4215,5214,9314,9514,95871.367
09. Sept. 202115,1615,5914,8615,3715,371.245.937
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...