U.S. markets closed

Nordex SE (NDX1.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
11.44-0.54 (-4.51%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202412.0312.0911.4111.4411.441,267,764
27 jun 202411.9311.9811.7911.9811.98622,326
26 jun 202412.3412.4612.0112.0112.01735,613
25 jun 202412.5112.5112.1512.3712.37365,664
24 jun 202412.3012.5212.1412.4912.49400,594
21 jun 202412.5212.5512.1812.2312.23745,459
20 jun 202412.4012.5712.3012.5712.57372,814
19 jun 202412.3512.4712.2312.2512.25283,378
18 jun 202412.6312.6812.3112.4112.41486,791
17 jun 202412.3212.5912.3112.5012.50452,186
14 jun 202412.4812.4912.1012.3812.38590,596
13 jun 202413.0913.0912.4212.4512.45815,791
12 jun 202413.0013.2312.7713.1113.11936,298
11 jun 202413.4913.5212.8412.9912.99937,632
10 jun 202413.5213.6213.1113.4413.44631,218
07 jun 202413.9013.9613.4913.8013.80744,889
06 jun 202414.4414.5613.8213.9113.91681,397
05 jun 202414.4614.5714.2814.4214.42378,039
04 jun 202414.6014.6014.2514.4014.40463,506
03 jun 202414.5814.7214.3814.6814.68267,698
31 may 202414.5914.7014.4014.4214.42612,024
30 may 202414.2214.6314.1714.6314.63261,485
29 may 202414.4214.4614.2114.2614.26367,018
28 may 202414.6414.9014.5414.5614.56342,270
27 may 202414.3814.6714.3814.6014.60358,148
24 may 202413.9514.4213.7114.3814.38766,557
23 may 202414.3614.5614.0714.1914.19525,199
22 may 202414.2014.3914.0714.3314.33309,229
21 may 202414.2314.3414.0914.2314.23436,932
20 may 202414.3914.4214.1814.2414.24344,376
17 may 202414.5614.6914.2214.3714.37861,314
16 may 202415.1415.4014.5614.5614.56847,730
15 may 202414.9515.1414.4514.9814.981,155,881
14 may 202415.2615.7714.9615.1215.122,003,258
13 may 202414.4714.5214.0314.5214.52906,482
10 may 202414.2514.4814.2014.3614.36637,940
09 may 202413.9814.2413.9614.2414.24425,368
08 may 202413.7814.0713.6513.9913.99877,093
07 may 202413.5913.8213.4613.7613.76393,963
06 may 202413.8413.8813.4513.4913.49562,329
03 may 202413.6713.9713.5813.7313.73761,501
02 may 202413.2613.6613.1113.6413.641,134,926
30 abr 202413.2013.3313.1513.2613.26660,206
29 abr 202412.8313.3212.7213.2613.26938,966
26 abr 202412.4912.8812.4812.7612.76261,607
25 abr 202412.6512.9112.3712.3812.38534,250
24 abr 202412.8112.8612.6712.7212.72355,047
23 abr 202412.6512.8812.5312.8612.86579,745
22 abr 202412.2612.6512.1012.5812.58518,739
19 abr 202412.1512.2812.0312.2312.231,907,856
18 abr 202412.5212.5212.2312.3012.30525,094
17 abr 202412.3912.5412.2812.4312.43801,279
16 abr 202412.2612.5112.1112.5112.51785,566
15 abr 202412.7012.7312.3712.3812.38921,765
12 abr 202413.2813.2912.6612.8012.80714,939
11 abr 202413.1513.3912.8313.1013.101,129,210
10 abr 202412.6713.1412.5012.7412.74747,282
09 abr 202412.3813.0912.3812.6012.601,484,157
08 abr 202411.9912.4211.7512.3512.35677,621
05 abr 202411.9212.0411.8111.9611.96532,897
04 abr 202411.9512.0911.8112.0712.07456,160
03 abr 202411.9912.0311.6711.9811.98906,140
02 abr 202412.1012.1811.8511.8911.89572,150
28 mar 202412.1512.2011.8812.1612.16554,869
27 mar 202412.2212.3311.8412.1512.15537,787
26 mar 202412.2012.3511.9312.2712.27743,952
25 mar 202412.2312.3611.9612.0612.06514,104
22 mar 202412.0212.4011.9912.2712.27977,627
21 mar 202411.6012.1611.5211.9811.981,204,284
20 mar 202411.4911.5411.3311.4311.43409,920
19 mar 202411.6811.7711.4611.4911.49364,630
18 mar 202411.4011.7011.3811.6611.66580,537
15 mar 202411.8011.8411.3011.4011.401,417,734
14 mar 202412.0012.1011.6911.8111.81609,586
13 mar 202411.9012.1211.7612.0512.05552,108
12 mar 202412.0912.1111.8212.0012.00506,701
11 mar 202412.0812.2611.9012.1412.14779,322
08 mar 202412.0112.2011.9812.1712.17718,277
07 mar 202412.0212.4111.8511.9811.981,100,293
06 mar 202411.7312.2311.6912.0212.021,710,936
05 mar 202411.6911.8511.3811.6611.661,102,872
04 mar 202411.5811.7211.3611.5711.571,435,474
01 mar 202410.5711.4110.5711.3611.362,001,819
29 feb 202410.0511.059.8510.5210.523,133,448
28 feb 20249.709.769.549.649.64616,364
27 feb 20249.529.829.409.729.72636,083
26 feb 20249.409.579.219.519.51691,831
23 feb 20249.659.679.339.419.41787,317
22 feb 202410.0310.039.609.639.63988,757
21 feb 202410.1410.209.909.929.92489,246
20 feb 202410.4010.4010.1010.1310.13619,885
19 feb 202410.4410.5210.2610.4710.47362,446
16 feb 202410.7510.7910.2710.4810.48706,516
15 feb 202410.8010.9010.4410.6010.60669,880
14 feb 202410.3110.7310.3110.7010.70739,972
13 feb 202410.5810.8110.1810.3910.391,403,846
12 feb 20249.8510.539.6810.5110.511,975,959
09 feb 20249.719.849.489.509.50452,029
08 feb 20249.569.839.569.759.75642,603
07 feb 20249.339.709.339.609.601,069,989
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...