Nordex SE（NDX1.DE）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
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

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：2月（+21.76%）。最弱月份：8月（-4.48%）。基于2年每日数据（2025–2026）。

1月+3.47%
2月+21.76%
3月+7.24%
4月+11.19%
5月-3.08%
6月+1.42%
7月+5.57%
8月-4.48%
9月+4.41%
10月+12.39%
11月-0.69%
12月+15.92%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Nordex SE（NDX1.DE）最新收盘价是多少？

2026-09-02 收于 36.44，来自Closelook数据湖的每日价格记录。

NDX1.DE 的52周最高价和最低价是多少？

过去52周最高 51.70、最低 19.11（截至 2026-09-02）。

Nordex SE 历史上最强和最弱的月份是哪个？

历史上，NDX1.DE 最强的日历月份是2月（平均 +21.76%），最弱的是8月（平均 -4.48%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的424根日线计算。