Nordex SE (NDX1)
Exportar para Excel
| << < 1 2 3 4 |
| 17/07/2025 |
1.059.000 |
-0,16%
|
19,22
|
19,11
|
19,30
|
19,14
|
| 16/07/2025 |
1.170.900 |
-0,05%
|
19,15
|
19,06
|
19,28
|
19,17
|
| 15/07/2025 |
1.070.400 |
0,79%
|
19,08
|
18,87
|
19,42
|
19,18
|
| 14/07/2025 |
843.500 |
0,53%
|
18,80
|
18,26
|
19,11
|
19,03
|
| 11/07/2025 |
2.158.200 |
-2,22%
|
19,28
|
18,92
|
19,37
|
18,93
|
| 10/07/2025 |
1.218.100 |
4,14%
|
18,85
|
18,85
|
19,72
|
19,36
|
| 09/07/2025 |
1.238.000 |
3,34%
|
18,02
|
18,01
|
18,68
|
18,59
|
| 08/07/2025 |
1.189.100 |
0,00%
|
18,07
|
17,95
|
18,26
|
17,99
|
| 07/07/2025 |
1.298.500 |
-0,33%
|
18,19
|
17,70
|
18,30
|
17,99
|
| 04/07/2025 |
1.389.200 |
-1,53%
|
18,26
|
18,02
|
18,43
|
18,05
|
| 03/07/2025 |
1.378.000 |
7,07%
|
17,30
|
17,22
|
18,40
|
18,33
|
| 02/07/2025 |
1.425.800 |
1,78%
|
16,86
|
16,86
|
17,36
|
17,12
|
| 01/07/2025 |
2.531.190 |
0,24%
|
17,02
|
16,37
|
17,06
|
16,82
|
| 30/06/2025 |
996.600 |
-3,78%
|
17,32
|
16,66
|
17,35
|
16,78
|
| 27/06/2025 |
1.417.100 |
0,00%
|
17,48
|
17,33
|
17,63
|
17,44
|
| 26/06/2025 |
1.637.500 |
0,00%
|
17,49
|
17,04
|
17,54
|
17,44
|
| 25/06/2025 |
2.761.600 |
2,17%
|
17,20
|
17,17
|
17,51
|
17,44
|
| 24/06/2025 |
2.741.000 |
3,33%
|
16,79
|
16,66
|
17,18
|
17,07
|
| 23/06/2025 |
2.818.200 |
0,00%
|
16,52
|
16,35
|
16,69
|
16,52
|
| 20/06/2025 |
2.825.700 |
0,67%
|
16,59
|
16,51
|
16,78
|
16,52
|
| 19/06/2025 |
2.696.300 |
-2,03%
|
16,71
|
16,41
|
16,84
|
16,41
|
| 18/06/2025 |
2.762.700 |
-2,67%
|
17,28
|
16,72
|
17,30
|
16,75
|
| 17/06/2025 |
2.820.000 |
-2,82%
|
17,50
|
17,21
|
17,88
|
17,21
|
| 16/06/2025 |
2.727.000 |
3,03%
|
17,28
|
17,28
|
17,91
|
17,71
|
| 13/06/2025 |
2.852.800 |
-1,77%
|
17,25
|
17,10
|
17,46
|
17,19
|
| 12/06/2025 |
2.754.800 |
0,63%
|
17,36
|
17,36
|
17,70
|
17,50
|
| 11/06/2025 |
2.774.000 |
0,52%
|
17,30
|
17,27
|
17,79
|
17,39
|
| 10/06/2025 |
2.506.600 |
-1,65%
|
17,62
|
17,22
|
17,68
|
17,30
|
| 09/06/2025 |
2.504.800 |
-2,11%
|
17,94
|
17,59
|
17,98
|
17,59
|
| 06/06/2025 |
2.515.800 |
-1,21%
|
18,23
|
17,94
|
18,40
|
17,97
|
| 05/06/2025 |
3.375.000 |
0,39%
|
18,14
|
18,14
|
18,36
|
18,19
|
| 04/06/2025 |
2.628.300 |
2,55%
|
17,78
|
17,77
|
18,44
|
18,12
|
| 03/06/2025 |
2.678.500 |
-1,51%
|
17,82
|
17,35
|
17,88
|
17,67
|
| 02/06/2025 |
2.514.500 |
0,50%
|
17,72
|
17,69
|
18,31
|
17,94
|
| 30/05/2025 |
2.497.600 |
-1,11%
|
18,05
|
17,65
|
18,30
|
17,85
|
| 29/05/2025 |
2.370.100 |
1,12%
|
17,95
|
17,90
|
18,32
|
18,05
|
| 28/05/2025 |
2.654.500 |
2,53%
|
17,34
|
17,27
|
17,97
|
17,85
|
| 27/05/2025 |
2.385.000 |
-0,34%
|
17,60
|
17,36
|
17,61
|
17,41
|
| 26/05/2025 |
2.513.600 |
1,10%
|
17,49
|
17,32
|
17,59
|
17,47
|
| 23/05/2025 |
2.508.600 |
0,06%
|
17,24
|
16,76
|
17,43
|
17,28
|
| 22/05/2025 |
2.715.800 |
0,76%
|
17,20
|
17,04
|
17,36
|
17,27
|
| 21/05/2025 |
2.729.500 |
-3,27%
|
17,73
|
17,00
|
17,74
|
17,14
|
| 20/05/2025 |
2.553.400 |
2,43%
|
17,30
|
17,30
|
17,93
|
17,72
|
| 19/05/2025 |
2.698.200 |
-1,48%
|
17,46
|
17,12
|
17,56
|
17,30
|
| 16/05/2025 |
2.631.200 |
0,75%
|
17,36
|
17,36
|
17,73
|
17,56
|
| 15/05/2025 |
2.798.000 |
0,17%
|
17,17
|
17,15
|
17,78
|
17,43
|
| 14/05/2025 |
2.661.100 |
-3,01%
|
18,04
|
17,39
|
18,14
|
17,40
|
| 13/05/2025 |
2.807.000 |
3,52%
|
17,31
|
17,31
|
18,27
|
17,94
|
| 12/05/2025 |
2.838.300 |
0,12%
|
17,30
|
17,19
|
17,59
|
17,33
|
| 09/05/2025 |
2.797.300 |
1,88%
|
17,02
|
17,02
|
17,50
|
17,31
|
| 08/05/2025 |
2.848.900 |
2,47%
|
16,65
|
16,63
|
17,23
|
16,99
|
| 07/05/2025 |
2.978.800 |
1,16%
|
16,46
|
16,33
|
16,89
|
16,58
|
| 06/05/2025 |
3.172.800 |
-1,09%
|
16,65
|
16,15
|
17,02
|
16,39
|
| 05/05/2025 |
2.982.200 |
0,79%
|
16,38
|
16,32
|
16,68
|
16,57
|
| 02/05/2025 |
2.772.600 |
-0,42%
|
16,56
|
16,31
|
17,09
|
16,44
|
| 30/04/2025 |
2.943.400 |
-0,90%
|
16,59
|
16,16
|
16,85
|
16,51
|
| 29/04/2025 |
2.947.600 |
1,34%
|
16,60
|
16,32
|
16,86
|
16,66
|
| 28/04/2025 |
3.165.500 |
3,66%
|
15,81
|
15,68
|
16,51
|
16,44
|
| 25/04/2025 |
2.841.900 |
0,25%
|
15,95
|
15,47
|
16,33
|
15,86
|
| 24/04/2025 |
2.995.500 |
-0,50%
|
15,93
|
15,60
|
16,02
|
15,82
|
| 23/04/2025 |
3.203.300 |
0,13%
|
16,02
|
15,70
|
16,09
|
15,90
|
| 22/04/2025 |
3.165.000 |
-0,81%
|
16,00
|
15,40
|
16,01
|
15,88
|
| 17/04/2025 |
4.409.000 |
5,05%
|
15,41
|
15,37
|
16,02
|
16,01
|
| 16/04/2025 |
3.244.400 |
-0,72%
|
15,47
|
15,19
|
15,59
|
15,24
|
| 15/04/2025 |
3.416.700 |
-0,39%
|
15,38
|
15,25
|
15,49
|
15,35
|
| 14/04/2025 |
3.256.000 |
1,25%
|
15,31
|
15,12
|
15,42
|
15,41
|
| 11/04/2025 |
4.781.300 |
-0,07%
|
15,36
|
14,88
|
15,61
|
15,22
|
| 10/04/2025 |
3.390.700 |
-2,25%
|
15,70
|
15,00
|
15,94
|
15,23
|
| 09/04/2025 |
3.664.300 |
10,50%
|
14,05
|
14,00
|
15,58
|
15,58
|
| 08/04/2025 |
3.460.500 |
-0,98%
|
14,50
|
14,09
|
14,99
|
14,10
|
| 07/04/2025 |
3.820.800 |
-0,42%
|
12,70
|
12,20
|
14,66
|
14,24
|
| 04/04/2025 |
3.639.200 |
-6,29%
|
15,25
|
14,25
|
15,34
|
14,30
|
| 03/04/2025 |
3.451.000 |
2,48%
|
14,41
|
14,33
|
15,38
|
15,26
|
| 02/04/2025 |
3.284.900 |
3,12%
|
14,71
|
14,56
|
15,02
|
14,89
|
| 01/04/2025 |
2.811.400 |
1,12%
|
14,28
|
14,27
|
14,69
|
14,44
|
| 31/03/2025 |
3.813.500 |
-3,32%
|
14,52
|
14,15
|
14,67
|
14,28
|
| 28/03/2025 |
3.274.900 |
-4,09%
|
15,39
|
14,69
|
15,44
|
14,77
|
| 27/03/2025 |
2.973.900 |
-0,65%
|
15,45
|
15,33
|
15,58
|
15,40
|
| 26/03/2025 |
3.065.400 |
1,64%
|
15,25
|
15,23
|
15,66
|
15,50
|
| 25/03/2025 |
2.682.800 |
-1,10%
|
15,38
|
15,20
|
15,43
|
15,25
|
| 24/03/2025 |
2.952.400 |
-2,84%
|
15,95
|
15,39
|
16,14
|
15,42
|
| 21/03/2025 |
663.700 |
%
|
16,02
|
15,86
|
16,02
|
15,87
|
