Nordex SE (NDX1.DE) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 36.50 | 36.74 | 35.52 | 36.44 | -1.09% | 553,899 |
| 2026-09-01 | 37.16 | 37.74 | 36.50 | 36.84 | -2.38% | 474,611 |
| 2026-08-31 | 38.24 | 38.30 | 37.64 | 37.74 | -1.97% | 436,417 |
| 2026-08-28 | 39.16 | 39.44 | 38.30 | 38.50 | -0.57% | 299,888 |
| 2026-08-27 | 38.56 | 39.54 | 38.34 | 38.72 | +0.83% | 508,036 |
| 2026-08-26 | 38.22 | 38.72 | 38.18 | 38.40 | -0.98% | 297,924 |
| 2026-08-25 | 39.18 | 39.68 | 38.78 | 38.78 | -0.26% | 257,309 |
| 2026-08-24 | 38.78 | 39.18 | 38.28 | 38.88 | +0.00% | 284,309 |
| 2026-08-21 | 38.74 | 39.58 | 38.48 | 38.88 | +0.99% | 318,267 |
| 2026-08-20 | 39.56 | 39.68 | 38.12 | 38.50 | -1.69% | 329,229 |
| 2026-08-19 | 38.62 | 39.80 | 37.96 | 39.16 | -0.76% | 430,927 |
| 2026-08-18 | 39.94 | 40.02 | 39.14 | 39.46 | -1.94% | 414,025 |
| 2026-08-17 | 39.30 | 40.24 | 39.16 | 40.24 | +2.65% | 446,530 |
| 2026-08-14 | 38.90 | 39.66 | 38.30 | 39.20 | +0.77% | 583,807 |
| 2026-08-13 | 41.32 | 41.36 | 38.86 | 38.90 | -3.52% | 570,380 |
| 2026-08-12 | 40.14 | 41.24 | 40.04 | 40.32 | +4.56% | 735,310 |
| 2026-08-11 | 38.52 | 39.22 | 38.42 | 38.56 | +0.10% | 460,090 |
| 2026-08-10 | 38.96 | 39.84 | 38.30 | 38.52 | -0.82% | 347,655 |
| 2026-08-07 | 39.56 | 40.04 | 38.84 | 38.84 | -2.17% | 354,323 |
| 2026-08-06 | 38.36 | 40.06 | 38.06 | 39.70 | +4.14% | 528,106 |
| 2026-08-05 | 39.92 | 40.02 | 37.98 | 38.12 | -3.59% | 547,346 |
| 2026-08-04 | 40.86 | 41.30 | 39.54 | 39.54 | -0.85% | 423,176 |
| 2026-08-03 | 38.60 | 39.94 | 37.54 | 39.88 | +3.75% | 583,449 |
| 2026-07-31 | 40.76 | 40.96 | 38.44 | 38.44 | -2.88% | 612,267 |
| 2026-07-30 | 38.32 | 40.16 | 38.10 | 39.58 | +3.40% | 514,748 |
| 2026-07-29 | 38.46 | 39.90 | 37.00 | 38.28 | +2.79% | 1,018,989 |
| 2026-07-28 | 37.80 | 38.46 | 36.58 | 37.24 | -3.42% | 600,292 |
| 2026-07-27 | 39.88 | 40.06 | 38.22 | 38.56 | -3.70% | 452,971 |
| 2026-07-24 | 40.26 | 40.80 | 39.72 | 40.04 | -0.50% | 257,281 |
| 2026-07-23 | 40.88 | 41.32 | 39.98 | 40.24 | -2.09% | 368,998 |
| 2026-07-22 | 41.32 | 41.52 | 39.62 | 41.10 | -1.06% | 418,776 |
| 2026-07-21 | 41.52 | 41.88 | 40.52 | 41.54 | +0.34% | 332,397 |
| 2026-07-20 | 39.90 | 42.14 | 39.56 | 41.40 | +4.60% | 541,633 |
| 2026-07-17 | 39.56 | 40.06 | 39.24 | 39.58 | -2.56% | 942,570 |
| 2026-07-16 | 40.34 | 40.64 | 39.74 | 40.62 | +0.89% | 450,696 |
| 2026-07-15 | 41.12 | 41.22 | 39.94 | 40.26 | -1.32% | 316,680 |
| 2026-07-14 | 40.12 | 41.20 | 39.92 | 40.80 | +1.14% | 358,567 |
| 2026-07-13 | 40.60 | 41.02 | 40.02 | 40.34 | -1.56% | 437,399 |
| 2026-07-10 | 41.76 | 41.92 | 40.26 | 40.98 | -3.49% | 574,576 |
| 2026-07-09 | 42.52 | 43.54 | 41.50 | 42.46 | +4.79% | 676,471 |
| 2026-07-08 | 42.00 | 42.34 | 40.52 | 40.52 | -2.13% | 525,254 |
| 2026-07-07 | 43.64 | 43.90 | 41.38 | 41.40 | -5.65% | 497,473 |
| 2026-07-06 | 46.10 | 46.10 | 42.56 | 43.88 | -3.60% | 643,907 |
| 2026-07-03 | 47.30 | 47.30 | 45.52 | 45.52 | -2.11% | 407,958 |
| 2026-07-02 | 46.10 | 47.06 | 44.98 | 46.50 | -0.13% | 520,566 |
| 2026-07-01 | 46.28 | 47.60 | 46.00 | 46.56 | +0.78% | 674,973 |
| 2026-06-30 | 45.28 | 46.60 | 45.28 | 46.20 | +3.73% | 574,496 |
| 2026-06-29 | 44.60 | 45.04 | 43.86 | 44.54 | +1.09% | 457,645 |
| 2026-06-26 | 43.06 | 44.92 | 42.68 | 44.06 | +0.82% | 465,834 |
| 2026-06-25 | 43.10 | 44.34 | 42.80 | 43.70 | +0.83% | 461,764 |
| 2026-06-24 | 45.78 | 45.90 | 43.10 | 43.34 | -4.83% | 607,334 |
| 2026-06-23 | 47.88 | 47.88 | 45.06 | 45.54 | -6.76% | 824,141 |
| 2026-06-22 | 48.66 | 49.34 | 48.40 | 48.84 | +2.35% | 876,451 |
| 2026-06-19 | 45.80 | 47.94 | 45.54 | 47.72 | +5.16% | 1,764,593 |
| 2026-06-18 | 43.64 | 45.38 | 42.84 | 45.38 | +5.05% | 1,013,905 |
| 2026-06-17 | 40.56 | 43.20 | 40.24 | 43.20 | +6.82% | 824,190 |
| 2026-06-16 | 40.96 | 41.46 | 40.30 | 40.44 | -0.64% | 412,043 |
| 2026-06-15 | 40.20 | 41.26 | 39.92 | 40.70 | +1.50% | 625,503 |
| 2026-06-12 | 39.08 | 40.40 | 38.94 | 40.10 | +2.66% | 498,984 |
| 2026-06-11 | 38.30 | 39.22 | 38.24 | 39.06 | +2.25% | 551,947 |
| 2026-06-10 | 39.00 | 39.10 | 37.54 | 38.20 | -2.85% | 1,026,352 |
| 2026-06-09 | 40.22 | 40.84 | 39.30 | 39.32 | -3.25% | 517,602 |
| 2026-06-08 | 40.38 | 41.90 | 40.38 | 40.64 | -0.44% | 382,172 |
| 2026-06-05 | 40.84 | 41.24 | 40.30 | 40.82 | -0.15% | 481,383 |
| 2026-06-04 | 41.70 | 41.70 | 40.14 | 40.88 | -0.29% | 309,591 |
| 2026-06-03 | 40.64 | 41.36 | 39.72 | 41.00 | +0.34% | 535,239 |
| 2026-06-02 | 42.52 | 42.86 | 40.86 | 40.86 | -3.90% | 509,538 |
| 2026-06-01 | 41.34 | 42.82 | 41.32 | 42.52 | +2.71% | 740,078 |
| 2026-05-29 | 41.78 | 42.16 | 41.06 | 41.40 | -1.00% | 776,236 |
| 2026-05-28 | 41.22 | 42.04 | 40.80 | 41.82 | +1.46% | 518,944 |
| 2026-05-27 | 41.92 | 41.92 | 40.26 | 41.22 | -3.01% | 856,260 |
| 2026-05-26 | 42.82 | 42.82 | 41.84 | 42.50 | +0.00% | 622,661 |
| 2026-05-25 | 43.42 | 43.62 | 42.32 | 42.50 | -1.44% | 261,208 |
| 2026-05-22 | 43.74 | 44.14 | 42.18 | 43.12 | -1.15% | 650,942 |
| 2026-05-21 | 43.20 | 44.34 | 42.56 | 43.62 | +1.11% | 597,407 |
| 2026-05-20 | 44.52 | 44.60 | 42.80 | 43.14 | -2.09% | 902,156 |
| 2026-05-19 | 46.58 | 47.44 | 43.88 | 44.06 | -7.05% | 555,996 |
| 2026-05-18 | 45.28 | 48.08 | 44.88 | 47.40 | +4.68% | 791,331 |
| 2026-05-15 | 45.24 | 45.40 | 44.20 | 45.28 | -1.78% | 665,716 |
| 2026-05-14 | 46.16 | 46.32 | 45.48 | 46.10 | +0.88% | 376,429 |
| 2026-05-13 | 47.62 | 48.00 | 44.56 | 45.70 | -1.00% | 626,354 |
| 2026-05-12 | 46.82 | 47.24 | 45.80 | 46.16 | -2.33% | 403,186 |
| 2026-05-11 | 46.70 | 47.40 | 45.98 | 47.26 | +1.11% | 308,481 |
| 2026-05-08 | 48.02 | 48.02 | 46.54 | 46.74 | -2.58% | 436,979 |
| 2026-05-07 | 48.06 | 48.76 | 47.62 | 47.98 | -0.04% | 540,865 |
| 2026-05-06 | 49.90 | 49.98 | 46.82 | 48.00 | -4.00% | 930,379 |
| 2026-05-05 | 49.00 | 50.00 | 48.02 | 50.00 | +2.84% | 604,045 |
| 2026-05-04 | 49.00 | 50.75 | 48.32 | 48.62 | +0.21% | 827,371 |
| 2026-04-30 | 46.34 | 48.52 | 45.66 | 48.52 | +4.39% | 712,145 |
| 2026-04-29 | 47.54 | 48.24 | 46.22 | 46.48 | -1.98% | 552,119 |
| 2026-04-28 | 47.92 | 49.64 | 47.06 | 47.42 | -0.21% | 1,077,209 |
| 2026-04-27 | 47.62 | 51.70 | 46.28 | 47.52 | +5.74% | 1,630,861 |
| 2026-04-24 | 45.66 | 46.10 | 44.58 | 44.94 | -1.58% | 428,019 |
| 2026-04-23 | 44.78 | 45.76 | 44.36 | 45.66 | +1.24% | 533,320 |
| 2026-04-22 | 45.38 | 45.70 | 44.28 | 45.10 | +0.27% | 481,565 |
| 2026-04-21 | 45.22 | 45.54 | 44.52 | 44.98 | +0.22% | 530,754 |
| 2026-04-20 | 46.50 | 46.52 | 44.46 | 44.88 | -1.49% | 677,588 |
| 2026-04-17 | 45.94 | 46.60 | 44.66 | 45.56 | -1.26% | 806,909 |
| 2026-04-16 | 46.64 | 46.68 | 44.94 | 46.14 | +0.26% | 922,839 |
| 2026-04-15 | 44.30 | 46.40 | 44.30 | 46.02 | +2.09% | 536,524 |
| 2026-04-14 | 45.88 | 46.18 | 43.60 | 45.08 | -0.92% | 704,900 |
| 2026-04-13 | 45.70 | 46.06 | 45.38 | 45.50 | -1.00% | 397,323 |
| 2026-04-10 | 45.76 | 46.02 | 44.88 | 45.96 | +0.70% | 454,772 |
| 2026-04-09 | 46.16 | 47.22 | 45.20 | 45.64 | +0.18% | 583,797 |
| 2026-04-08 | 46.14 | 46.32 | 44.42 | 45.56 | +1.11% | 831,825 |
| 2026-04-07 | 45.68 | 46.08 | 44.48 | 45.06 | -1.14% | 464,194 |
| 2026-04-02 | 43.80 | 45.58 | 43.64 | 45.58 | +1.56% | 322,497 |
| 2026-04-01 | 44.80 | 45.30 | 43.74 | 44.88 | -1.45% | 690,565 |
| 2026-03-31 | 43.48 | 45.66 | 43.40 | 45.54 | +4.31% | 613,423 |
| 2026-03-30 | 43.10 | 44.04 | 42.58 | 43.66 | -0.05% | 429,476 |
| 2026-03-27 | 43.90 | 44.40 | 42.24 | 43.68 | -1.18% | 550,785 |
| 2026-03-26 | 45.20 | 45.20 | 43.90 | 44.20 | -2.64% | 611,501 |
| 2026-03-25 | 43.88 | 45.40 | 43.42 | 45.40 | +5.09% | 539,963 |
| 2026-03-24 | 44.14 | 44.38 | 42.90 | 43.20 | -2.39% | 600,240 |
| 2026-03-23 | 44.02 | 46.58 | 42.72 | 44.26 | -2.60% | 892,476 |
| 2026-03-20 | 45.86 | 46.82 | 44.88 | 45.44 | +0.04% | 1,216,989 |
| 2026-03-19 | 45.62 | 45.78 | 44.36 | 45.42 | -1.13% | 485,928 |
| 2026-03-18 | 46.78 | 46.90 | 45.28 | 45.94 | -0.30% | 557,561 |
| 2026-03-17 | 43.32 | 46.08 | 43.32 | 46.08 | +6.32% | 744,857 |
| 2026-03-16 | 42.94 | 44.00 | 42.50 | 43.34 | +0.14% | 449,981 |
| 2026-03-13 | 44.00 | 44.86 | 43.08 | 43.28 | -1.23% | 385,999 |
| 2026-03-12 | 43.82 | 43.92 | 42.88 | 43.82 | +0.50% | 462,696 |
| 2026-03-11 | 42.96 | 43.96 | 42.92 | 43.60 | +1.35% | 590,183 |
| 2026-03-10 | 42.52 | 43.68 | 42.22 | 43.02 | +4.77% | 603,564 |
| 2026-03-09 | 39.42 | 41.50 | 39.12 | 41.06 | -0.53% | 676,002 |
| 2026-03-06 | 42.02 | 42.20 | 40.74 | 41.28 | -1.90% | 576,371 |
| 2026-03-05 | 42.96 | 43.84 | 41.98 | 42.08 | -2.05% | 551,423 |
| 2026-03-04 | 40.62 | 43.20 | 40.60 | 42.96 | +5.19% | 763,007 |
| 2026-03-03 | 42.94 | 43.18 | 40.50 | 40.84 | -5.38% | 812,533 |
| 2026-03-02 | 42.56 | 44.00 | 42.14 | 43.16 | +0.09% | 877,685 |
| 2026-02-27 | 42.50 | 45.04 | 41.90 | 43.12 | +3.06% | 1,430,047 |
| 2026-02-26 | 41.34 | 42.80 | 40.20 | 41.84 | +1.75% | 1,089,441 |
| 2026-02-25 | 38.54 | 42.68 | 38.50 | 41.12 | +17.35% | 3,088,448 |
| 2026-02-24 | 33.68 | 35.60 | 33.60 | 35.04 | +4.04% | 850,002 |
| 2026-02-23 | 33.86 | 34.26 | 33.48 | 33.68 | -0.88% | 347,958 |
| 2026-02-20 | 33.74 | 34.30 | 33.30 | 33.98 | +0.18% | 489,903 |
| 2026-02-19 | 34.46 | 34.48 | 33.44 | 33.92 | -2.08% | 386,101 |
| 2026-02-18 | 33.96 | 34.64 | 33.64 | 34.64 | +2.73% | 434,688 |
| 2026-02-17 | 33.48 | 34.02 | 33.32 | 33.72 | -0.47% | 500,423 |
| 2026-02-16 | 32.64 | 33.92 | 32.56 | 33.88 | +4.63% | 538,847 |
| 2026-02-13 | 31.76 | 32.38 | 31.28 | 32.38 | +1.57% | 627,361 |
| 2026-02-12 | 32.78 | 33.22 | 31.66 | 31.88 | -2.33% | 608,320 |
| 2026-02-11 | 32.62 | 32.82 | 31.60 | 32.64 | +1.05% | 612,675 |
| 2026-02-10 | 32.50 | 32.72 | 31.90 | 32.30 | -4.27% | 521,983 |
| 2026-02-09 | 33.06 | 33.74 | 32.40 | 33.74 | +3.05% | 445,343 |
| 2026-02-06 | 33.02 | 33.44 | 32.48 | 32.74 | -0.55% | 343,723 |
| 2026-02-05 | 33.56 | 34.20 | 32.26 | 32.92 | -2.60% | 717,475 |
| 2026-02-04 | 35.00 | 35.00 | 33.70 | 33.80 | -3.21% | 706,561 |
| 2026-02-03 | 34.90 | 35.22 | 34.66 | 34.92 | +0.69% | 527,245 |
| 2026-02-02 | 33.34 | 34.68 | 33.28 | 34.68 | +2.60% | 489,532 |
| 2026-01-30 | 32.50 | 34.44 | 32.40 | 33.80 | +0.00% | 1,274,094 |
| 2026-01-29 | 34.60 | 34.76 | 33.50 | 33.80 | -1.69% | 331,661 |
| 2026-01-28 | 34.50 | 34.72 | 34.04 | 34.38 | +0.23% | 421,489 |
| 2026-01-27 | 34.00 | 34.38 | 33.50 | 34.30 | +1.66% | 470,379 |
| 2026-01-26 | 33.24 | 33.94 | 33.18 | 33.74 | +0.84% | 375,687 |
| 2026-01-23 | 33.32 | 33.66 | 32.98 | 33.46 | +1.33% | 498,654 |
| 2026-01-22 | 31.74 | 33.32 | 31.74 | 33.02 | +4.30% | 637,025 |
| 2026-01-21 | 31.90 | 31.94 | 31.16 | 31.66 | +0.06% | 366,414 |
| 2026-01-20 | 32.02 | 32.30 | 31.30 | 31.64 | -1.80% | 589,642 |
| 2026-01-19 | 31.86 | 32.66 | 31.70 | 32.22 | +0.25% | 469,245 |
| 2026-01-16 | 31.86 | 32.14 | 30.92 | 32.14 | +1.20% | 2,025,012 |
| 2026-01-15 | 32.06 | 32.16 | 31.66 | 31.76 | -1.00% | 391,843 |
| 2026-01-14 | 32.22 | 32.64 | 31.70 | 32.08 | -2.20% | 588,898 |
| 2026-01-13 | 32.74 | 33.24 | 31.64 | 32.80 | +1.86% | 631,524 |
| 2026-01-12 | 32.00 | 32.20 | 31.52 | 32.20 | -0.31% | 390,245 |
| 2026-01-09 | 32.70 | 32.84 | 31.86 | 32.30 | -0.55% | 323,706 |
| 2026-01-08 | 33.00 | 33.06 | 32.12 | 32.48 | -1.87% | 658,008 |
| 2026-01-07 | 32.06 | 33.10 | 31.80 | 33.10 | +4.68% | 966,631 |
| 2026-01-06 | 31.84 | 32.10 | 31.48 | 31.62 | +0.83% | 470,210 |
| 2026-01-05 | 30.40 | 31.40 | 29.38 | 31.36 | +3.64% | 956,353 |
| 2026-01-02 | 29.16 | 30.26 | 29.12 | 30.26 | +3.91% | 531,087 |
| 2025-12-30 | 29.06 | 29.28 | 28.76 | 29.12 | +0.48% | 184,373 |
| 2025-12-29 | 28.84 | 28.98 | 28.20 | 28.98 | +0.56% | 280,890 |
| 2025-12-23 | 29.06 | 29.46 | 28.76 | 28.82 | -1.37% | 365,864 |
| 2025-12-22 | 29.00 | 29.38 | 28.40 | 29.22 | +0.90% | 289,151 |
| 2025-12-19 | 28.70 | 29.20 | 28.58 | 28.96 | +0.98% | 660,844 |
| 2025-12-18 | 28.54 | 28.76 | 28.20 | 28.68 | -0.76% | 563,169 |
| 2025-12-17 | 29.58 | 29.90 | 28.78 | 28.90 | -0.96% | 437,428 |
| 2025-12-16 | 29.00 | 29.58 | 28.58 | 29.18 | -1.22% | 463,096 |
| 2025-12-15 | 29.02 | 29.54 | 28.72 | 29.54 | +2.78% | 449,705 |
| 2025-12-12 | 28.98 | 29.64 | 28.74 | 28.74 | -0.35% | 489,333 |
| 2025-12-11 | 29.24 | 29.60 | 28.46 | 28.84 | +1.19% | 808,471 |
| 2025-12-10 | 27.20 | 28.50 | 26.86 | 28.50 | +8.04% | 1,033,020 |
| 2025-12-09 | 26.50 | 26.66 | 26.02 | 26.38 | +2.17% | 426,389 |
| 2025-12-08 | 26.50 | 26.66 | 25.58 | 25.82 | -0.39% | 381,865 |
| 2025-12-05 | 26.08 | 26.12 | 25.74 | 25.92 | -0.54% | 270,486 |
| 2025-12-04 | 26.16 | 26.32 | 25.36 | 26.06 | +2.04% | 404,346 |
| 2025-12-03 | 25.88 | 25.90 | 25.20 | 25.54 | -0.39% | 276,555 |
| 2025-12-02 | 24.98 | 25.64 | 24.98 | 25.64 | +2.07% | 449,551 |
| 2025-12-01 | 25.72 | 25.74 | 24.94 | 25.12 | -2.71% | 395,141 |
| 2025-11-28 | 26.40 | 26.40 | 25.74 | 25.82 | -2.34% | 284,223 |
| 2025-11-27 | 26.60 | 26.74 | 26.42 | 26.44 | -0.45% | 199,760 |
| 2025-11-26 | 26.02 | 26.56 | 26.00 | 26.56 | +3.35% | 393,306 |
| 2025-11-25 | 25.48 | 25.82 | 25.16 | 25.70 | +0.55% | 478,187 |
| 2025-11-24 | 25.60 | 25.92 | 25.44 | 25.56 | +0.31% | 754,522 |
| 2025-11-21 | 26.62 | 26.78 | 25.46 | 25.48 | -5.70% | 775,328 |
| 2025-11-20 | 27.20 | 27.56 | 26.82 | 27.02 | +0.60% | 524,229 |
| 2025-11-19 | 26.56 | 27.18 | 26.32 | 26.86 | +0.90% | 383,008 |
| 2025-11-18 | 26.86 | 27.48 | 26.56 | 26.62 | -2.63% | 463,017 |
| 2025-11-17 | 27.30 | 27.54 | 27.06 | 27.34 | +0.44% | 245,784 |
| 2025-11-14 | 26.60 | 27.22 | 26.30 | 27.22 | +1.80% | 450,815 |
| 2025-11-13 | 28.12 | 28.12 | 26.68 | 26.74 | -4.64% | 493,194 |
| 2025-11-12 | 28.00 | 28.38 | 27.84 | 28.04 | +0.94% | 434,339 |
| 2025-11-11 | 27.38 | 28.26 | 27.04 | 27.78 | +1.83% | 650,578 |
| 2025-11-10 | 27.48 | 27.66 | 27.04 | 27.28 | +0.81% | 355,521 |
| 2025-11-07 | 27.44 | 27.96 | 26.98 | 27.06 | -1.74% | 612,953 |
| 2025-11-06 | 27.00 | 28.00 | 26.80 | 27.54 | +2.68% | 656,798 |
| 2025-11-05 | 26.18 | 27.12 | 26.18 | 26.82 | +3.15% | 718,882 |
| 2025-11-04 | 25.60 | 26.70 | 24.74 | 26.00 | +0.00% | 696,336 |
| 2025-11-03 | 25.50 | 26.04 | 25.44 | 26.00 | +1.64% | 578,747 |
| 2025-10-31 | 26.28 | 26.36 | 25.24 | 25.58 | -2.22% | 794,161 |
| 2025-10-30 | 26.50 | 26.62 | 25.94 | 26.16 | -1.58% | 607,811 |
| 2025-10-29 | 27.24 | 27.26 | 26.28 | 26.58 | -2.14% | 1,222,311 |
| 2025-10-28 | 25.16 | 27.16 | 24.56 | 27.16 | +22.90% | 3,622,705 |
| 2025-10-27 | 22.20 | 22.76 | 21.86 | 22.10 | -2.90% | 812,771 |
| 2025-10-24 | 22.50 | 22.76 | 22.18 | 22.76 | -0.44% | 359,925 |
| 2025-10-23 | 22.68 | 22.96 | 22.30 | 22.86 | +1.60% | 562,024 |
| 2025-10-22 | 22.78 | 23.24 | 22.50 | 22.50 | -1.40% | 501,758 |
| 2025-10-21 | 22.96 | 23.10 | 22.70 | 22.82 | -0.87% | 400,471 |
| 2025-10-20 | 23.16 | 23.24 | 22.72 | 23.02 | -0.52% | 344,925 |
| 2025-10-17 | 23.32 | 23.42 | 22.68 | 23.14 | -1.95% | 723,631 |
| 2025-10-16 | 23.40 | 23.66 | 23.12 | 23.60 | -0.17% | 417,073 |
| 2025-10-15 | 23.88 | 24.02 | 23.54 | 23.64 | -0.67% | 347,866 |
| 2025-10-14 | 24.06 | 24.56 | 23.68 | 23.80 | -1.98% | 664,760 |
| 2025-10-13 | 23.92 | 24.30 | 23.60 | 24.28 | +1.17% | 360,830 |
| 2025-10-10 | 24.00 | 24.40 | 23.80 | 24.00 | +0.08% | 764,967 |
| 2025-10-09 | 23.00 | 23.98 | 22.68 | 23.98 | +1.96% | 628,270 |
| 2025-10-08 | 23.34 | 23.96 | 23.24 | 23.52 | +1.38% | 525,601 |
| 2025-10-07 | 22.90 | 23.52 | 22.80 | 23.20 | +1.13% | 577,160 |
| 2025-10-06 | 22.64 | 23.16 | 22.54 | 22.94 | +1.77% | 538,468 |
| 2025-10-03 | 23.00 | 23.16 | 22.40 | 22.54 | -1.40% | 395,622 |
| 2025-10-02 | 22.76 | 22.86 | 22.28 | 22.86 | +0.44% | 583,475 |
| 2025-10-01 | 21.68 | 22.76 | 21.56 | 22.76 | +4.40% | 662,560 |
| 2025-09-30 | 21.56 | 21.80 | 21.40 | 21.80 | +0.74% | 381,207 |
| 2025-09-29 | 21.72 | 22.10 | 21.60 | 21.64 | +0.37% | 305,065 |
| 2025-09-26 | 21.80 | 22.00 | 21.40 | 21.56 | -1.19% | 302,622 |
| 2025-09-25 | 21.62 | 22.14 | 21.52 | 21.82 | +1.49% | 467,662 |
| 2025-09-24 | 21.12 | 21.56 | 20.96 | 21.50 | +2.38% | 378,763 |
| 2025-09-23 | 21.30 | 21.68 | 21.00 | 21.00 | +0.29% | 685,989 |
| 2025-09-22 | 20.92 | 21.10 | 20.56 | 20.94 | +0.10% | 312,852 |
| 2025-09-19 | 21.10 | 21.24 | 20.74 | 20.92 | +0.58% | 1,978,382 |
| 2025-09-18 | 20.96 | 21.28 | 20.64 | 20.80 | +0.29% | 469,266 |
| 2025-09-17 | 20.08 | 21.08 | 20.00 | 20.74 | +3.60% | 648,462 |
| 2025-09-16 | 20.38 | 20.42 | 19.86 | 20.02 | -1.09% | 450,748 |
| 2025-09-15 | 19.35 | 20.32 | 19.32 | 20.24 | +4.28% | 579,798 |
| 2025-09-12 | 20.40 | 20.48 | 19.11 | 19.41 | -3.24% | 990,485 |
| 2025-09-11 | 21.18 | 21.18 | 19.86 | 20.06 | -5.91% | 943,532 |
| 2025-09-10 | 20.92 | 21.44 | 20.92 | 21.32 | +2.21% | 216,812 |
| 2025-09-09 | 21.30 | 21.44 | 20.86 | 20.86 | -1.97% | 291,287 |
| 2025-09-08 | 21.54 | 21.76 | 21.14 | 21.28 | -0.56% | 380,926 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+21.76%). Schwächster Monat: Aug (-4.48%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Nordex SE (NDX1.DE)?
36.44 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von NDX1.DE?
51.70 im Hoch und 19.11 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Nordex SE?
Historisch war der stärkste Kalendermonat von NDX1.DE der Feb (Durchschnitt +21.76%), der schwächste der Aug (Durchschnitt -4.48%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 424 Tageskerzen im Closelook-Datenlake.