Deutsche Märkte schließen in 4 Stunden 32 Minuten

Nordex SE (NDX1.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
23,06-2,20 (-8,71%)
Ab 12:43PM MEZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202125,1425,1422,6623,0623,06874.116
26. Jan. 202125,8625,8624,7025,2625,26601.782
25. Jan. 202125,9826,5025,7025,9025,90560.814
22. Jan. 202125,9226,1225,7225,9425,94405.167
21. Jan. 202125,7826,0625,6225,9625,96357.593
20. Jan. 202125,2025,7425,0825,5625,56456.580
19. Jan. 202124,7425,1224,3424,9824,98410.711
18. Jan. 202124,7224,8623,9224,5624,56446.406
15. Jan. 202125,2225,3824,7424,9024,90678.701
14. Jan. 202125,4025,7224,8825,2225,22451.916
13. Jan. 202125,4225,6824,6824,8624,86680.528
12. Jan. 202125,5625,5623,8824,5424,54935.441
11. Jan. 202125,9226,0624,7225,5625,56943.587
08. Jan. 202126,8027,4424,9225,8225,821.696.043
07. Jan. 202124,0826,0223,9026,0226,021.165.537
06. Jan. 202123,3024,3623,1624,1024,10655.500
05. Jan. 202122,4023,3822,2622,8622,861.015.758
04. Jan. 202122,5022,5221,7821,9221,92572.669
30. Dez. 202021,7622,4221,4222,1622,16472.698
29. Dez. 202022,5222,6021,7021,8221,82639.151
28. Dez. 202021,7622,4621,7422,4422,44556.353
23. Dez. 202021,3221,5220,9421,5021,50478.707
22. Dez. 202020,6621,4820,6421,2821,28749.991
21. Dez. 202020,6420,7819,0120,5420,541.397.162
18. Dez. 202020,6021,3820,5621,2221,221.052.698
17. Dez. 202020,2220,6620,0220,4020,40511.853
16. Dez. 202020,4820,8019,7820,0820,08758.669
15. Dez. 202019,5420,3819,3020,3820,381.076.709
14. Dez. 202019,4420,0419,2519,4619,461.032.951
11. Dez. 202019,0519,3218,9219,0119,01495.551
10. Dez. 202019,3619,4518,7419,0319,03372.852
09. Dez. 202019,3119,7518,9619,4519,45524.128
08. Dez. 202018,9519,4618,9519,3719,37478.185
07. Dez. 202018,8619,2918,7819,0019,00564.798
04. Dez. 202018,6318,8418,3518,8418,84627.840
03. Dez. 202018,9519,1818,3818,4318,43922.945
02. Dez. 202018,8018,8017,8618,7818,782.155.743
01. Dez. 202019,7620,1819,7219,9119,91411.419
30. Nov. 202019,5020,1819,5019,6119,61713.260
27. Nov. 202019,2420,0219,1219,5419,54763.669
26. Nov. 202019,3219,4818,9119,0819,08278.222
25. Nov. 202019,2619,7319,0819,2419,24496.986
24. Nov. 202019,9020,2218,8319,0919,091.211.126
23. Nov. 202018,6619,5018,5919,3819,38964.722
20. Nov. 202017,9018,6317,8518,1518,15825.520
19. Nov. 202017,4318,0217,3917,8617,86426.048
18. Nov. 202017,1217,7817,0717,5717,57398.348
17. Nov. 202017,8417,9217,1417,2117,21778.489
16. Nov. 202017,0518,0316,8117,6617,661.216.381
13. Nov. 202017,2017,4015,8316,5916,591.236.828
12. Nov. 202016,4017,2216,2317,0917,091.344.098
11. Nov. 202015,7717,3715,7517,2617,261.810.841
10. Nov. 202013,8015,7513,7615,5215,523.253.232
09. Nov. 202013,6013,8913,1913,4313,431.609.046
06. Nov. 202013,0613,1912,9113,0213,02555.351
05. Nov. 202013,0013,1612,9613,1213,12520.033
04. Nov. 202012,5112,7311,5812,6212,621.919.929
03. Nov. 202012,5013,0312,5013,0313,03678.747
02. Nov. 202012,3712,5312,2112,3512,35395.628
30. Okt. 202012,1112,5612,0612,3012,30502.781
29. Okt. 202011,9512,3111,9412,2112,21339.188
28. Okt. 202012,1512,2411,7811,9811,98722.588
27. Okt. 202012,4012,7912,3612,5212,52511.676
26. Okt. 202012,4512,7312,2512,2912,29616.277
23. Okt. 202013,1013,2112,7812,8712,87269.658
22. Okt. 202013,0013,1512,7713,0913,09415.482
21. Okt. 202013,6513,7413,2213,2213,22317.301
20. Okt. 202013,3313,6413,2613,6113,61412.486
19. Okt. 202013,4613,6013,4613,5613,56347.360
16. Okt. 202013,4613,6513,3513,5713,57417.210
15. Okt. 202013,3913,5012,9613,4513,45847.973
14. Okt. 202012,6913,8612,5213,8213,82879.502
13. Okt. 202013,4113,5112,9113,0313,03469.840
12. Okt. 202013,6813,7413,4213,4613,46467.077
09. Okt. 202013,3513,5813,3313,5013,50367.549
08. Okt. 202013,3013,3513,0713,2613,26519.556
07. Okt. 202012,8413,2512,7313,2213,22692.075
06. Okt. 202012,3112,9912,2212,9312,931.090.483
05. Okt. 202011,9112,0911,8911,9611,96475.541
02. Okt. 202011,3711,8811,2511,8511,85659.664
01. Okt. 202011,2511,5411,1011,5011,50471.939
30. Sept. 202010,6811,2010,5311,0611,06404.974
29. Sept. 202010,7210,7810,5210,7110,71276.779
28. Sept. 202010,5310,7510,5310,7010,70229.792
25. Sept. 202010,7010,7110,1910,4410,44519.343
24. Sept. 202010,9911,0010,5110,6910,69520.090
23. Sept. 202011,4011,5711,0411,0411,04210.830
22. Sept. 202011,0211,3411,0011,2011,20258.666
21. Sept. 202011,6311,6610,9511,0511,05611.842
18. Sept. 2020------
17. Sept. 202011,6212,1011,6011,8711,87426.933
16. Sept. 202011,6811,8811,6611,8011,80369.626
15. Sept. 202011,3611,7311,3111,6411,64541.243
14. Sept. 202011,3611,4911,1911,3211,32284.687
11. Sept. 202011,3511,4411,2711,3011,30159.359
10. Sept. 202011,4511,6211,4011,4211,42247.951
09. Sept. 202011,1411,4411,0911,4011,40211.215
08. Sept. 202011,4311,4511,1111,2611,26249.886
07. Sept. 202011,0611,4911,0611,4411,44310.913
04. Sept. 202011,2511,5010,8310,9910,99607.366
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...