Nordex SE

NDXG
🏛️ Reino Unido →
21.51
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 21.82 21.86 21.42 21.51 0.2M
2025-09-25 21.57 22.18 21.52 21.74 0.1M
2025-09-24 21.12 21.58 20.94 21.47 0.0M
2025-09-23 21.27 21.68 21.00 21.23 0.2M
2025-09-22 20.88 21.08 20.60 20.82 0.0M
2025-09-19 21.04 21.24 20.78 21.02 0.0M
2025-09-18 21.04 21.26 20.68 20.75 0.0M
2025-09-17 20.07 21.12 19.97 20.71 0.1M
2025-09-16 20.36 20.42 19.94 20.14 0.0M
2025-09-15 19.36 20.30 19.35 20.13 0.3M
2025-09-12 20.38 20.40 19.19 19.47 0.1M
2025-09-11 21.18 21.20 19.90 20.17 0.0M
2025-09-10 20.88 21.40 20.84 21.43 1.3M
2025-09-09 21.25 21.36 20.86 21.00 0.5M
2025-09-08 21.55 21.74 21.18 21.21 0.0M
2025-09-05 21.29 21.62 21.22 21.45 0.0M
2025-09-04 20.67 21.32 20.64 21.21 0.0M
2025-09-03 20.47 20.78 20.32 20.57 1.2M
2025-09-02 20.80 20.94 20.20 20.24 0.0M
2025-09-01 20.92 21.04 20.72 20.77 1.5M
2025-08-29 21.41 21.52 20.58 20.69 0.0M
2025-08-28 21.35 21.54 20.96 21.37 0.0M
2025-08-27 21.47 21.62 21.08 21.21 0.0M
2025-08-26 21.39 21.60 21.18 21.60 0.0M
2025-08-25 21.60 21.82 21.48 21.60 0.0M
2025-08-22 21.55 22.06 21.52 21.84 0.0M
2025-08-21 21.49 21.66 21.40 21.47 0.0M
2025-08-20 21.23 21.74 21.14 21.47 0.8M
2025-08-19 22.03 22.04 21.44 21.70 0.0M
2025-08-18 21.92 22.48 21.80 22.05 0.5M
2025-08-15 21.68 21.94 21.20 21.45 0.0M
2025-08-14 22.37 22.58 21.56 21.35 0.1M
2025-08-13 23.26 23.34 22.48 22.60 0.0M
2025-08-12 22.99 23.28 22.98 23.05 0.3M
2025-08-11 22.70 23.00 22.28 22.97 0.0M
2025-08-08 22.56 23.46 22.48 23.20 1.1M
2025-08-07 22.74 22.76 22.30 22.48 0.0M
2025-08-06 22.27 22.64 22.20 22.48 0.0M
2025-08-05 22.42 22.50 21.74 21.72 0.1M
2025-08-04 21.88 22.24 21.64 21.98 0.0M
2025-08-01 21.49 21.70 21.24 21.60 0.0M
2025-07-31 21.29 21.68 21.24 21.60 0.0M
2025-07-30 21.14 21.32 20.70 20.94 0.1M
2025-07-29 20.53 21.36 20.40 20.59 0.0M
2025-07-28 21.02 21.94 20.16 20.51 0.3M
2025-07-25 20.41 20.78 20.30 20.40 0.1M
2025-07-24 20.02 20.46 20.04 20.50 0.0M
2025-07-23 19.76 20.04 19.74 19.97 0.0M
2025-07-22 19.81 19.84 19.31 19.64 0.0M
2025-07-21 20.06 20.26 19.80 19.97 0.0M
2025-07-18 19.39 20.16 19.38 20.09 0.0M
2025-07-17 19.22 19.31 19.17 19.14 0.0M
2025-07-16 19.33 19.34 19.13 19.26 0.0M
2025-07-15 19.25 19.44 18.89 19.34 0.4M
2025-07-14 18.65 19.08 18.60 19.01 0.0M
2025-07-11 19.19 19.38 18.93 18.93 0.2M
2025-07-10 19.23 19.68 18.79 19.30 0.0M
2025-07-09 18.15 18.67 18.11 18.66 0.0M
2025-07-08 18.24 18.31 17.97 18.23 0.0M
2025-07-07 18.28 18.31 17.70 18.23 0.0M
2025-07-04 18.45 18.53 18.00 18.06 0.0M
2025-07-03 17.34 18.46 17.30 18.16 0.1M
2025-07-02 17.07 17.36 16.97 17.13 0.0M
2025-07-01 16.91 17.00 16.65 16.73 0.0M
2025-06-30 16.99 17.02 16.66 16.88 0.2M
2025-06-27 17.45 17.63 17.41 17.36 0.0M
2025-06-26 17.43 17.55 17.16 17.50 0.1M
2025-06-25 17.46 17.51 17.18 17.42 0.2M
2025-06-24 16.83 17.21 16.76 16.98 0.1M
2025-06-23 16.47 16.69 16.37 16.66 0.0M
2025-06-20 16.58 16.75 16.57 16.73 0.0M
2025-06-19 16.69 16.77 16.50 16.56 0.0M
2025-06-18 17.24 17.29 16.70 16.84 0.0M
2025-06-17 17.43 17.77 17.35 17.54 0.0M
2025-06-16 17.38 17.91 17.36 17.88 0.0M
2025-06-13 17.22 17.48 17.12 17.17 0.0M
2025-06-12 17.64 17.77 17.43 17.49 0.0M
2025-06-11 17.43 17.79 17.37 17.72 0.2M
2025-06-10 17.69 17.75 17.32 17.33 0.0M
2025-06-09 17.95 17.99 17.72 17.93 0.0M
2025-06-06 18.31 18.53 17.96 17.98 0.0M
2025-06-05 18.19 18.38 18.13 18.16 0.0M
2025-06-04 18.04 18.48 18.00 18.15 0.0M
2025-06-03 17.94 17.98 17.38 17.78 0.0M
2025-06-02 17.74 18.35 17.70 17.94 0.1M
2025-05-30 18.10 18.32 17.64 17.87 0.0M
2025-05-29 18.00 18.31 17.38 18.28 0.0M
2025-05-28 17.39 17.97 17.39 17.92 0.0M
2025-05-27 17.58 17.61 17.46 17.58 0.0M
2025-05-26 17.56 17.65 17.49 17.56 0.0M
2025-05-23 17.39 17.48 16.76 17.35 0.0M
2025-05-22 17.17 17.36 16.95 17.31 0.0M
2025-05-21 17.78 17.82 17.38 17.46 0.0M
2025-05-20 17.54 17.93 17.51 17.66 0.2M
2025-05-19 17.45 17.51 17.13 17.31 0.0M
2025-05-16 17.61 17.73 17.46 17.61 0.0M
2025-05-15 17.50 17.81 17.11 17.70 0.0M
2025-05-14 18.23 18.25 17.43 17.47 0.0M
2025-05-13 17.59 18.28 17.60 17.93 0.0M
2025-05-12 17.43 17.61 17.20 17.22 0.0M
2025-05-09 17.21 17.53 17.18 17.42 0.0M
2025-05-08 16.73 17.18 16.69 17.13 0.2M
2025-05-07 16.66 16.80 16.47 16.76 0.0M
2025-05-06 16.76 17.00 16.15 16.55 0.3M
2025-05-05 16.55 16.69 16.34 16.55 0.3M
2025-05-02 16.90 17.05 16.36 16.39 0.0M
2025-05-01 16.46 16.46 16.46 16.46 0.0M
2025-04-30 16.73 16.78 16.30 16.46 0.0M
2025-04-29 16.54 16.85 16.48 16.82 0.0M
2025-04-28 16.04 16.49 15.73 16.48 0.0M
2025-04-25 15.82 16.27 15.50 16.03 0.0M
2025-04-24 15.81 16.00 15.66 15.63 0.0M
2025-04-23 16.02 16.10 15.76 15.98 0.0M
2025-04-22 15.99 15.99 15.45 15.63 0.0M
2025-04-17 15.46 16.01 15.40 16.00 0.0M
2025-04-16 15.43 15.58 15.27 15.53 0.0M
2025-04-15 15.41 15.50 15.28 15.36 0.0M
2025-04-14 15.50 15.57 15.19 15.26 0.0M
2025-04-11 15.64 15.65 14.87 14.96 0.0M
2025-04-10 16.03 16.06 15.07 15.46 0.0M
2025-04-09 14.39 14.65 14.00 14.45 0.0M
2025-04-08 14.76 15.02 14.68 14.93 0.0M
2025-04-07 13.01 14.44 12.96 14.42 0.2M
2025-04-04 15.43 15.44 14.28 14.56 0.1M
2025-04-03 14.45 15.40 14.34 15.11 0.0M
2025-04-02 14.75 15.00 14.58 14.89 0.3M
2025-04-01 14.54 14.67 14.29 14.46 1.0M
2025-03-31 14.81 14.85 14.14 14.25 0.3M
2025-03-28 15.41 15.42 14.75 14.92 0.0M
2025-03-27 15.32 15.60 15.29 15.60 0.0M
2025-03-26 15.50 15.69 15.33 15.61 0.0M
2025-03-25 15.44 15.46 15.20 15.29 0.0M
2025-03-24 16.06 16.10 15.39 15.39 0.1M
2025-03-21 16.14 16.39 15.89 15.89 0.3M
2025-03-20 16.95 17.12 16.29 16.48 0.1M
2025-03-19 17.06 17.16 16.62 16.97 0.1M
2025-03-18 17.11 17.64 17.00 17.27 0.1M
2025-03-17 16.77 17.09 16.50 16.86 0.6M
2025-03-14 15.53 17.16 15.27 16.18 0.4M
2025-03-13 15.16 15.80 15.04 15.48 0.0M
2025-03-12 15.88 15.90 15.25 15.42 0.0M
2025-03-11 15.18 15.89 15.12 15.79 0.1M
2025-03-10 15.95 16.24 15.28 15.27 0.0M
2025-03-07 16.08 16.32 15.75 16.07 0.1M
2025-03-06 14.99 16.24 14.94 16.22 0.2M
2025-03-05 13.97 15.33 13.54 14.88 0.4M
2025-03-04 12.86 13.79 12.83 13.60 0.0M
2025-03-03 13.10 13.19 12.74 12.96 0.0M
2025-02-28 12.92 13.24 12.83 13.07 0.1M
2025-02-27 13.21 13.25 12.44 12.80 0.1M
2025-02-26 12.39 12.97 12.26 12.80 0.0M
2025-02-25 11.91 12.67 11.90 12.39 0.5M
2025-02-24 11.81 12.14 11.64 11.94 0.0M
2025-02-21 11.60 11.88 11.50 11.62 0.0M
2025-02-20 11.56 11.86 11.45 11.60 0.0M
2025-02-19 11.49 11.68 11.18 11.31 0.0M
2025-02-18 11.34 11.57 11.20 11.52 0.1M
2025-02-17 11.47 11.45 11.28 11.27 0.0M
2025-02-14 11.50 11.62 11.45 11.56 0.0M
2025-02-13 11.36 11.54 11.32 11.42 0.0M
2025-02-12 11.34 11.45 11.20 11.24 0.0M
2025-02-11 11.46 11.49 11.37 11.36 0.1M
2025-02-10 11.60 11.61 11.40 11.51 0.0M
2025-02-07 11.60 11.75 11.45 11.57 0.0M
2025-02-06 11.45 11.74 11.39 11.50 0.0M
2025-02-05 10.94 11.48 10.66 11.46 0.1M
2025-02-04 10.91 11.00 10.77 10.95 0.2M
2025-02-03 10.86 10.92 10.72 10.83 0.0M
2025-01-31 11.31 11.41 10.97 11.20 0.0M
2025-01-30 11.03 11.47 11.01 11.42 0.0M
2025-01-29 10.98 11.18 10.81 11.04 0.1M
2025-01-28 11.48 11.69 10.49 10.80 0.1M
2025-01-27 11.54 11.65 11.25 11.34 0.0M
2025-01-24 11.74 12.02 11.67 11.70 0.0M
2025-01-23 11.50 11.81 11.48 11.60 0.3M
2025-01-22 12.19 12.24 11.38 11.43 0.3M
2025-01-21 12.12 12.31 11.94 12.32 0.2M
2025-01-20 12.00 12.41 11.96 12.32 0.0M
2025-01-17 12.31 12.39 12.01 12.04 0.2M
2025-01-16 12.58 12.65 11.96 12.12 1.8M
2025-01-15 12.36 12.48 12.00 12.34 2.0M
2025-01-14 11.74 12.16 11.71 11.96 0.1M
2025-01-13 11.33 11.72 11.27 11.58 0.0M
2025-01-10 11.34 11.49 11.25 11.42 0.0M
2025-01-09 11.33 11.38 11.19 11.30 0.0M
2025-01-08 11.75 11.75 10.90 11.16 0.1M
2025-01-07 11.94 11.98 11.75 11.82 0.0M
2025-01-06 12.07 12.11 11.88 12.01 0.0M
2025-01-03 11.76 11.98 11.69 11.85 0.0M
2025-01-02 11.41 11.73 11.38 11.60 0.0M