Nordex SE (NDX1)
Exportar para Excel
| 1 2 3 4 > >> |
| 22/09/2026 |
669.200 |
3,58%
|
40,20
|
40,20
|
41,74
|
41,68
|
| 21/09/2026 |
692.800 |
2,34%
|
39,54
|
39,32
|
40,52
|
40,24
|
| 18/09/2026 |
657.300 |
-2,09%
|
40,08
|
39,24
|
41,04
|
39,32
|
| 17/09/2026 |
632.000 |
4,10%
|
38,80
|
38,50
|
40,34
|
40,16
|
| 16/09/2026 |
499.850 |
0,16%
|
38,66
|
38,34
|
39,66
|
38,58
|
| 15/09/2026 |
640.700 |
1,74%
|
37,92
|
37,16
|
38,78
|
38,52
|
| 14/09/2026 |
708.900 |
-3,37%
|
39,16
|
37,36
|
39,20
|
37,86
|
| 11/09/2026 |
566.900 |
1,08%
|
39,02
|
38,92
|
40,06
|
39,18
|
| 10/09/2026 |
526.000 |
-1,92%
|
39,56
|
38,74
|
40,26
|
38,76
|
| 09/09/2026 |
477.100 |
-1,84%
|
40,24
|
39,50
|
40,86
|
39,52
|
| 08/09/2026 |
305.760 |
-0,40%
|
41,58
|
40,22
|
41,58
|
40,26
|
| 07/09/2026 |
480.160 |
10,44%
|
38,36
|
38,00
|
41,24
|
40,42
|
| 04/09/2026 |
649.800 |
-0,05%
|
36,64
|
36,54
|
37,34
|
36,60
|
| 03/09/2026 |
512.500 |
0,83%
|
36,34
|
36,22
|
37,12
|
36,62
|
| 02/09/2026 |
658.200 |
-1,41%
|
36,68
|
35,54
|
36,72
|
36,32
|
| 01/09/2026 |
619.400 |
-1,97%
|
37,56
|
36,48
|
37,74
|
36,84
|
| 31/08/2026 |
657.800 |
-2,34%
|
38,38
|
37,58
|
38,42
|
37,58
|
| 28/08/2026 |
505.600 |
-0,67%
|
38,74
|
38,36
|
39,38
|
38,48
|
| 27/08/2026 |
531.300 |
1,31%
|
38,18
|
38,18
|
39,46
|
38,74
|
| 26/08/2026 |
658.800 |
-1,04%
|
38,68
|
38,16
|
38,74
|
38,24
|
| 25/08/2026 |
539.700 |
0,31%
|
38,70
|
38,60
|
39,66
|
38,64
|
| 24/08/2026 |
521.600 |
-0,67%
|
38,16
|
38,16
|
39,18
|
38,52
|
| 21/08/2026 |
505.800 |
0,88%
|
38,42
|
38,36
|
39,56
|
38,78
|
| 20/08/2026 |
560.900 |
-2,19%
|
39,34
|
38,08
|
39,60
|
38,44
|
| 19/08/2026 |
544.400 |
-0,05%
|
39,30
|
37,96
|
39,78
|
39,30
|
| 18/08/2026 |
635.400 |
-1,45%
|
39,64
|
39,20
|
40,00
|
39,32
|
| 17/08/2026 |
548.100 |
2,52%
|
38,80
|
38,80
|
40,16
|
39,90
|
| 14/08/2026 |
591.100 |
-1,57%
|
39,04
|
38,36
|
39,62
|
38,92
|
| 13/08/2026 |
546.960 |
-1,74%
|
40,58
|
38,86
|
40,58
|
39,54
|
| 12/08/2026 |
578.400 |
3,87%
|
39,02
|
39,02
|
41,22
|
40,24
|
| 11/08/2026 |
567.300 |
0,62%
|
38,58
|
38,42
|
39,18
|
38,74
|
| 10/08/2026 |
458.200 |
-1,03%
|
38,78
|
38,28
|
39,76
|
38,50
|
| 07/08/2026 |
475.600 |
-1,87%
|
39,72
|
38,64
|
40,00
|
38,90
|
| 06/08/2026 |
495.150 |
2,80%
|
38,68
|
38,16
|
40,04
|
39,64
|
| 05/08/2026 |
476.400 |
-3,70%
|
39,86
|
38,00
|
39,98
|
38,56
|
| 04/08/2026 |
528.850 |
1,78%
|
39,82
|
39,52
|
41,18
|
40,04
|
| 03/08/2026 |
477.850 |
1,24%
|
38,98
|
37,60
|
39,84
|
39,34
|
| 31/07/2026 |
538.100 |
-1,22%
|
39,74
|
38,42
|
40,88
|
38,86
|
| 30/07/2026 |
571.100 |
2,08%
|
38,32
|
38,10
|
40,06
|
39,34
|
| 29/07/2026 |
549.150 |
3,21%
|
39,48
|
37,94
|
39,88
|
38,54
|
| 28/07/2026 |
622.420 |
-4,60%
|
37,40
|
36,72
|
38,46
|
37,34
|
| 27/07/2026 |
973.930 |
-1,81%
|
40,00
|
38,24
|
40,24
|
39,14
|
| 24/07/2026 |
1.073.900 |
-0,65%
|
40,12
|
39,74
|
40,80
|
39,86
|
| 23/07/2026 |
1.157.900 |
-2,00%
|
40,64
|
39,96
|
41,32
|
40,12
|
| 22/07/2026 |
1.199.800 |
-1,35%
|
41,36
|
39,68
|
41,60
|
40,94
|
| 21/07/2026 |
981.700 |
1,17%
|
41,18
|
40,68
|
41,84
|
41,50
|
| 20/07/2026 |
1.081.200 |
3,69%
|
39,48
|
39,48
|
42,12
|
41,02
|
| 17/07/2026 |
1.144.950 |
-2,37%
|
39,80
|
39,30
|
40,06
|
39,56
|
| 16/07/2026 |
1.197.600 |
1,25%
|
40,16
|
39,78
|
40,62
|
40,52
|
| 15/07/2026 |
910.200 |
-1,28%
|
40,70
|
39,56
|
41,12
|
40,02
|
| 14/07/2026 |
872.800 |
2,27%
|
40,14
|
39,92
|
41,04
|
40,54
|
| 13/07/2026 |
930.600 |
-3,69%
|
40,76
|
39,36
|
41,02
|
39,64
|
| 10/07/2026 |
999.100 |
-4,28%
|
42,94
|
40,28
|
43,08
|
41,16
|
| 09/07/2026 |
960.810 |
5,03%
|
42,48
|
41,54
|
43,46
|
43,00
|
| 08/07/2026 |
847.400 |
-1,35%
|
41,60
|
40,52
|
42,28
|
40,94
|
| 07/07/2026 |
958.560 |
-4,51%
|
43,68
|
41,08
|
44,10
|
41,50
|
| 06/07/2026 |
1.060.800 |
-5,03%
|
46,30
|
42,56
|
46,58
|
43,46
|
| 03/07/2026 |
942.880 |
-1,12%
|
47,12
|
45,54
|
47,14
|
45,76
|
| 02/07/2026 |
856.780 |
-0,30%
|
46,10
|
45,04
|
47,00
|
46,28
|
| 01/07/2026 |
953.300 |
0,00%
|
46,40
|
46,14
|
47,56
|
46,42
|
| 30/06/2026 |
1.030.300 |
4,64%
|
44,58
|
44,58
|
46,56
|
46,42
|
| 29/06/2026 |
1.060.480 |
1,19%
|
44,20
|
43,80
|
44,98
|
44,36
|
| 26/06/2026 |
1.001.100 |
0,50%
|
43,40
|
42,66
|
44,88
|
43,84
|
| 25/06/2026 |
999.000 |
1,07%
|
43,18
|
42,98
|
44,24
|
43,62
|
| 24/06/2026 |
1.139.300 |
-5,35%
|
45,74
|
43,08
|
45,96
|
43,16
|
| 23/06/2026 |
1.111.100 |
-6,71%
|
48,24
|
45,06
|
48,44
|
45,60
|
| 22/06/2026 |
939.010 |
3,25%
|
47,66
|
47,34
|
49,32
|
48,88
|
| 19/06/2026 |
950.100 |
4,97%
|
44,98
|
44,94
|
47,90
|
47,34
|
| 18/06/2026 |
958.800 |
4,98%
|
42,94
|
42,84
|
45,28
|
45,10
|
| 17/06/2026 |
748.570 |
7,89%
|
40,32
|
40,28
|
43,18
|
42,96
|
| 16/06/2026 |
760.200 |
-1,58%
|
40,44
|
39,74
|
41,44
|
39,82
|
| 15/06/2026 |
602.700 |
1,05%
|
40,56
|
39,92
|
41,22
|
40,46
|
| 12/06/2026 |
1.067.700 |
2,72%
|
39,06
|
38,86
|
40,34
|
40,04
|
| 11/06/2026 |
1.012.200 |
3,45%
|
37,80
|
37,76
|
39,54
|
38,98
|
| 10/06/2026 |
1.080.950 |
-3,24%
|
38,92
|
37,56
|
39,20
|
37,68
|
| 09/06/2026 |
975.700 |
-3,37%
|
40,24
|
38,20
|
40,80
|
38,94
|
| 08/06/2026 |
948.450 |
0,90%
|
39,78
|
39,38
|
41,86
|
40,30
|
| 05/06/2026 |
886.400 |
-1,67%
|
40,72
|
39,94
|
41,14
|
39,94
|
| 04/06/2026 |
1.092.700 |
-0,29%
|
40,72
|
40,20
|
41,42
|
40,62
|
| 03/06/2026 |
1.151.300 |
0,64%
|
40,70
|
39,90
|
41,36
|
40,74
|
| 02/06/2026 |
957.200 |
-4,84%
|
42,82
|
40,48
|
42,86
|
40,48
|
| 01/06/2026 |
1.107.400 |
3,20%
|
41,26
|
41,00
|
42,80
|
42,54
|
| 29/05/2026 |
951.300 |
-1,06%
|
41,84
|
41,06
|
42,04
|
41,22
|
| 28/05/2026 |
930.600 |
1,26%
|
40,96
|
40,76
|
42,02
|
41,66
|
| 27/05/2026 |
1.175.900 |
-2,56%
|
42,48
|
40,26
|
42,50
|
41,14
|
| 26/05/2026 |
1.033.090 |
-0,52%
|
42,58
|
41,84
|
42,82
|
42,22
|
| 25/05/2026 |
946.900 |
-0,61%
|
43,04
|
42,42
|
43,58
|
42,44
|
| 22/05/2026 |
1.009.600 |
-2,87%
|
43,86
|
42,24
|
44,14
|
42,70
|
| 21/05/2026 |
1.005.860 |
2,71%
|
42,82
|
42,58
|
44,28
|
43,96
|
| 20/05/2026 |
1.038.300 |
-2,90%
|
44,12
|
42,50
|
44,22
|
42,80
|
| 19/05/2026 |
974.350 |
-6,85%
|
47,26
|
43,94
|
47,38
|
44,08
|
| 18/05/2026 |
932.500 |
5,11%
|
44,64
|
44,54
|
47,98
|
47,32
|
| 15/05/2026 |
900.200 |
-1,70%
|
45,34
|
44,24
|
45,54
|
45,02
|
| 14/05/2026 |
902.200 |
0,57%
|
45,54
|
45,52
|
46,28
|
45,80
|
| 13/05/2026 |
900.300 |
-1,43%
|
46,04
|
44,64
|
47,84
|
45,54
|
| 12/05/2026 |
949.000 |
-1,74%
|
46,80
|
45,86
|
47,20
|
46,20
|
| 11/05/2026 |
875.700 |
0,86%
|
46,54
|
46,00
|
47,32
|
47,02
|
| 08/05/2026 |
841.700 |
-2,22%
|
47,84
|
46,40
|
47,92
|
46,62
|
| 07/05/2026 |
906.200 |
-0,42%
|
48,02
|
47,54
|
48,72
|
47,68
|
| 06/05/2026 |
981.440 |
-2,88%
|
49,82
|
46,80
|
50,80
|
47,88
|
