Nordex SE (NDXG)

NDXG
🏛️ 독일 →
21.64
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 10.20 10.50 10.20 10.40 0.8M
2023-12-28 10.29 10.36 10.06 10.23 1.1M
2023-12-27 9.84 10.28 9.84 10.20 1.6M
2023-12-22 9.75 9.88 9.57 9.81 1.1M
2023-12-21 9.74 9.86 9.65 9.78 0.9M
2023-12-20 9.97 9.97 9.75 9.81 0.9M
2023-12-19 9.90 9.95 9.81 9.93 0.7M
2023-12-18 10.01 10.15 9.82 9.84 1.0M
2023-12-15 10.39 10.55 10.07 10.12 1.6M
2023-12-14 9.90 10.44 9.90 10.29 1.8M
2023-12-13 9.55 9.66 9.45 9.54 0.9M
2023-12-12 10.13 10.13 9.44 9.48 1.6M
2023-12-11 9.95 10.18 9.86 10.18 0.8M
2023-12-08 10.01 10.17 9.89 10.00 0.6M
2023-12-07 10.30 10.30 9.93 10.00 0.9M
2023-12-06 10.52 10.58 10.33 10.35 0.5M
2023-12-05 10.32 10.53 10.26 10.49 0.4M
2023-12-04 10.30 10.50 10.26 10.31 0.4M
2023-12-01 10.21 10.47 10.16 10.32 0.5M
2023-11-30 9.91 10.17 9.83 10.17 1.3M
2023-11-29 9.79 10.15 9.79 9.91 0.8M
2023-11-28 9.94 9.96 9.61 9.78 0.7M
2023-11-27 9.93 10.09 9.90 10.00 0.3M
2023-11-24 9.99 10.06 9.84 9.95 0.5M
2023-11-23 10.09 10.15 9.86 10.01 0.6M
2023-11-22 10.15 10.26 10.00 10.16 0.7M
2023-11-21 10.55 10.65 10.15 10.15 0.8M
2023-11-20 10.41 10.61 10.40 10.58 0.6M
2023-11-17 10.57 10.70 10.34 10.39 0.8M
2023-11-16 10.73 10.89 10.28 10.52 1.3M
2023-11-15 10.95 11.09 10.26 10.80 2.3M
2023-11-14 11.13 11.38 10.77 10.90 1.6M
2023-11-13 10.83 11.09 10.70 11.07 0.7M
2023-11-10 10.85 10.92 10.65 10.80 0.5M
2023-11-09 10.70 10.98 10.47 10.92 0.9M
2023-11-08 10.63 11.10 10.53 10.63 1.1M
2023-11-07 10.46 10.62 10.27 10.33 0.5M
2023-11-06 10.64 10.90 10.51 10.53 0.6M
2023-11-03 10.17 10.97 10.16 10.51 1.0M
2023-11-02 9.85 10.24 9.76 10.17 0.6M
2023-11-01 9.72 10.04 9.45 9.75 0.5M
2023-10-31 9.98 10.08 9.84 9.93 0.3M
2023-10-30 10.16 10.22 9.74 9.91 0.6M
2023-10-27 10.56 10.59 10.08 10.11 0.9M
2023-10-26 9.95 10.75 9.78 10.57 1.9M
2023-10-25 10.42 10.43 9.95 10.07 0.7M
2023-10-24 9.91 10.68 9.86 10.42 1.1M
2023-10-23 9.76 9.90 9.52 9.86 0.4M
2023-10-20 9.47 9.82 9.33 9.77 2.4M
2023-10-19 9.51 9.65 9.38 9.59 1.1M
2023-10-18 9.79 10.04 9.58 9.62 0.9M
2023-10-17 10.19 10.22 9.40 9.91 1.7M
2023-10-16 10.49 10.55 10.11 10.26 0.6M
2023-10-13 10.50 10.83 10.28 10.44 0.7M
2023-10-12 11.05 11.10 10.53 10.60 1.0M
2023-10-11 10.66 11.06 10.63 10.83 0.5M
2023-10-10 10.33 10.83 10.33 10.74 0.7M
2023-10-09 9.96 10.46 9.96 10.31 0.6M
2023-10-06 9.95 10.19 9.84 10.13 0.6M
2023-10-05 10.12 10.27 9.98 9.98 0.9M
2023-10-04 10.46 10.64 9.90 9.96 1.4M
2023-10-03 11.18 11.26 10.59 10.59 0.8M
2023-10-02 11.69 11.95 11.27 11.28 0.4M
2023-09-29 11.49 11.96 11.45 11.65 0.5M
2023-09-28 11.30 11.70 11.30 11.41 0.4M
2023-09-27 11.09 11.41 11.02 11.26 0.4M
2023-09-26 11.60 11.60 11.06 11.10 0.5M
2023-09-25 11.72 11.75 11.47 11.64 0.4M
2023-09-22 11.32 11.84 11.29 11.70 0.3M
2023-09-21 11.75 11.84 11.40 11.44 0.5M
2023-09-20 11.90 12.14 11.82 11.97 0.5M
2023-09-19 11.52 12.00 11.51 11.83 0.5M
2023-09-18 11.87 12.19 11.53 11.63 0.6M
2023-09-15 12.05 12.38 11.74 11.80 1.9M
2023-09-14 11.46 12.05 11.45 12.00 1.2M
2023-09-13 10.71 11.45 10.66 11.38 0.9M
2023-09-12 10.74 10.86 10.66 10.82 0.5M
2023-09-11 10.45 10.76 10.45 10.73 0.5M
2023-09-08 10.36 10.60 10.30 10.45 0.5M
2023-09-07 10.68 10.74 10.01 10.30 0.9M
2023-09-06 10.80 10.89 10.65 10.73 0.5M
2023-09-05 10.89 10.97 10.87 10.89 0.4M
2023-09-04 11.00 11.09 10.87 10.89 0.3M
2023-09-01 11.07 11.16 10.92 10.98 0.5M
2023-08-31 11.23 11.41 10.91 11.05 0.8M
2023-08-30 11.50 11.50 11.22 11.26 0.6M
2023-08-29 11.36 11.63 11.29 11.63 0.3M
2023-08-28 11.30 11.38 11.16 11.31 0.2M
2023-08-25 11.18 11.38 11.02 11.21 0.3M
2023-08-24 11.40 11.50 11.18 11.23 0.3M
2023-08-23 11.40 11.72 11.22 11.28 0.7M
2023-08-22 10.92 11.40 10.92 11.33 0.9M
2023-08-21 10.70 10.86 10.60 10.72 0.5M
2023-08-18 10.82 10.85 10.62 10.76 0.7M
2023-08-17 11.20 11.27 10.89 10.91 0.4M
2023-08-16 11.11 11.43 11.02 11.28 0.4M
2023-08-15 11.47 11.54 11.14 11.24 0.4M
2023-08-14 11.80 11.85 11.38 11.46 0.8M
2023-08-11 12.13 12.23 11.83 11.83 0.4M
2023-08-10 12.35 12.35 11.98 12.22 0.5M
2023-08-09 12.27 12.45 12.18 12.27 0.5M
2023-08-08 12.05 12.19 11.89 12.05 0.4M
2023-08-07 12.36 12.48 11.97 12.12 0.4M
2023-08-04 12.30 12.50 12.30 12.41 0.3M
2023-08-03 12.08 12.34 12.02 12.34 0.3M
2023-08-02 12.33 12.44 12.06 12.10 0.7M
2023-08-01 12.86 12.93 12.39 12.42 0.7M
2023-07-31 12.70 13.00 12.68 12.86 0.5M
2023-07-28 13.15 13.25 12.60 12.71 0.7M
2023-07-27 13.15 13.68 12.27 13.09 1.6M
2023-07-26 12.89 12.98 12.67 12.98 0.4M
2023-07-25 12.80 12.97 12.60 12.94 0.4M
2023-07-24 12.62 12.87 12.55 12.76 0.3M
2023-07-21 12.58 12.72 12.49 12.70 0.5M
2023-07-20 12.75 12.91 12.61 12.65 0.4M
2023-07-19 12.96 13.01 12.60 12.82 1.0M
2023-07-18 12.39 12.55 12.31 12.48 0.4M
2023-07-17 12.07 12.35 12.01 12.33 0.4M
2023-07-14 12.24 12.25 12.07 12.16 0.4M
2023-07-13 12.13 12.51 12.04 12.28 1.1M
2023-07-12 11.82 12.15 11.64 12.10 0.7M
2023-07-11 11.88 12.10 11.63 11.77 0.9M
2023-07-10 11.16 11.51 11.11 11.49 0.4M
2023-07-07 11.32 11.41 10.91 11.25 0.5M
2023-07-06 11.13 11.55 11.12 11.23 1.0M
2023-07-05 11.20 11.25 11.00 11.21 0.5M
2023-07-04 11.13 11.32 11.11 11.31 0.3M
2023-07-03 11.21 11.43 11.08 11.21 0.5M
2023-06-30 11.39 11.51 11.13 11.13 1.4M
2023-06-29 11.05 11.29 10.98 11.02 0.5M
2023-06-28 10.91 11.23 10.91 11.04 0.4M
2023-06-27 10.95 11.40 10.80 10.96 0.8M
2023-06-26 10.53 10.96 10.50 10.87 0.7M
2023-06-23 10.67 10.98 10.28 10.55 1.8M
2023-06-22 11.12 11.29 10.83 11.20 0.8M
2023-06-21 10.76 10.91 10.69 10.76 0.4M
2023-06-20 10.93 11.00 10.78 10.79 0.2M
2023-06-19 10.99 11.15 10.92 11.01 0.2M
2023-06-16 10.92 11.24 10.83 11.01 1.1M
2023-06-15 10.99 11.07 10.68 10.81 0.5M
2023-06-14 11.01 11.15 10.96 11.05 0.4M
2023-06-13 11.31 11.31 10.88 11.03 0.5M
2023-06-12 10.99 11.22 10.99 11.13 0.3M
2023-06-09 11.26 11.36 10.99 11.00 0.5M
2023-06-08 11.50 11.50 10.96 11.22 0.7M
2023-06-07 11.70 11.86 11.41 11.50 0.5M
2023-06-06 11.69 11.84 11.53 11.70 0.4M
2023-06-05 11.70 11.73 11.52 11.70 0.4M
2023-06-02 11.75 11.82 11.54 11.67 0.3M
2023-06-01 11.30 11.67 11.30 11.64 0.6M
2023-05-31 11.56 11.60 11.25 11.29 0.9M
2023-05-30 11.62 11.85 11.53 11.65 0.5M
2023-05-29 11.51 11.60 11.49 11.60 0.3M
2023-05-26 11.57 11.66 11.40 11.43 0.5M
2023-05-25 11.29 11.43 11.22 11.22 0.3M
2023-05-24 11.49 11.50 11.24 11.30 0.3M
2023-05-23 11.57 11.69 11.44 11.59 0.5M
2023-05-22 11.63 11.65 11.33 11.59 0.5M
2023-05-19 11.74 11.77 11.63 11.65 0.4M
2023-05-18 11.80 11.86 11.48 11.68 0.4M
2023-05-17 11.53 11.75 11.30 11.74 0.5M
2023-05-16 11.21 11.73 11.13 11.61 0.7M
2023-05-15 11.26 11.82 11.25 11.31 0.9M
2023-05-12 10.42 11.58 10.12 11.30 1.7M
2023-05-11 10.91 11.08 10.62 10.72 0.7M
2023-05-10 10.64 11.02 10.55 10.91 0.9M
2023-05-09 10.69 10.80 10.60 10.70 0.5M
2023-05-08 10.72 10.89 10.62 10.76 0.3M
2023-05-05 10.46 10.74 10.37 10.74 0.4M
2023-05-04 10.32 10.45 10.18 10.41 0.4M
2023-05-03 10.55 10.56 10.26 10.37 0.6M
2023-05-02 10.84 10.88 10.40 10.49 0.7M
2023-04-28 10.80 10.96 10.76 10.88 0.3M
2023-04-27 10.45 10.77 10.42 10.76 0.5M
2023-04-26 10.95 10.95 10.41 10.50 1.0M
2023-04-25 11.16 11.27 10.85 11.00 0.6M
2023-04-24 10.79 11.23 10.78 11.19 0.7M
2023-04-21 10.76 10.93 10.71 10.86 1.8M
2023-04-20 11.16 11.16 10.52 10.80 0.9M
2023-04-19 11.39 11.39 10.91 11.11 1.2M
2023-04-18 11.39 11.58 11.35 11.39 0.5M
2023-04-17 11.46 11.70 11.34 11.35 0.7M
2023-04-14 11.47 11.57 11.37 11.40 0.7M
2023-04-13 11.84 11.89 11.15 11.50 1.7M
2023-04-12 11.76 11.89 11.38 11.75 1.2M
2023-04-11 11.92 12.15 11.67 11.74 0.9M
2023-04-06 12.30 12.53 11.71 12.00 1.3M
2023-04-05 12.56 12.67 12.14 12.35 2.2M
2023-04-04 13.25 13.48 13.09 13.13 0.5M
2023-04-03 13.42 13.77 12.88 13.19 0.8M
2023-03-31 12.91 13.89 12.63 13.52 2.0M
2023-03-30 13.07 13.65 13.07 13.54 0.8M
2023-03-29 12.61 12.89 12.61 12.78 0.4M
2023-03-28 12.79 12.79 12.51 12.62 0.5M
2023-03-27 12.82 12.92 12.58 12.67 0.6M
2023-03-24 13.09 13.15 12.44 12.58 0.7M
2023-03-23 13.16 13.39 13.07 13.19 0.4M
2023-03-22 13.36 13.36 13.04 13.25 0.5M
2023-03-21 13.39 13.68 13.32 13.36 0.6M
2023-03-20 12.88 13.41 12.42 13.15 0.6M
2023-03-17 13.60 13.73 12.87 13.03 1.6M
2023-03-16 13.50 13.77 13.20 13.42 1.1M
2023-03-15 14.81 14.84 13.04 13.19 1.7M
2023-03-14 14.40 15.09 14.31 14.87 0.8M
2023-03-13 14.99 14.99 13.84 14.41 1.2M
2023-03-10 14.96 15.38 14.65 14.99 1.1M
2023-03-09 14.39 15.63 14.25 15.43 2.7M
2023-03-08 14.35 14.56 14.20 14.54 0.6M
2023-03-07 14.40 14.78 14.39 14.44 0.7M
2023-03-06 14.56 14.63 14.35 14.49 0.5M
2023-03-03 14.37 14.53 14.27 14.49 0.5M
2023-03-02 14.52 14.71 14.33 14.40 0.7M
2023-03-01 14.29 14.75 14.29 14.61 1.0M
2023-02-28 14.16 14.36 13.98 14.23 0.7M
2023-02-27 14.00 14.30 13.91 14.14 0.5M
2023-02-24 14.28 14.42 13.86 14.07 2.3M
2023-02-23 14.18 14.54 14.08 14.28 0.5M
2023-02-22 14.26 14.27 13.78 14.11 0.7M
2023-02-21 14.37 14.61 14.23 14.32 0.6M
2023-02-20 14.72 14.72 14.36 14.40 0.4M
2023-02-17 14.34 14.72 14.19 14.66 0.6M
2023-02-16 14.36 14.71 14.15 14.51 1.5M
2023-02-15 14.11 14.40 14.03 14.25 0.7M
2023-02-14 14.25 14.32 13.98 14.11 0.5M
2023-02-13 14.10 14.40 14.01 14.23 0.5M
2023-02-10 14.16 14.27 13.80 14.10 0.6M
2023-02-09 14.14 14.40 14.02 14.30 0.9M
2023-02-08 13.66 14.27 13.53 13.97 0.8M
2023-02-07 13.89 13.89 13.46 13.66 0.7M
2023-02-06 14.05 14.10 13.76 13.86 0.6M
2023-02-03 14.15 14.15 13.57 13.99 0.8M
2023-02-02 14.06 14.47 14.01 14.19 0.7M
2023-02-01 14.00 14.23 13.84 13.95 0.6M
2023-01-31 13.71 13.97 13.53 13.89 0.9M
2023-01-30 13.67 13.79 13.29 13.63 1.0M
2023-01-27 13.91 14.27 13.64 13.77 1.0M
2023-01-26 14.42 14.60 14.06 14.20 0.5M
2023-01-25 14.63 14.69 14.17 14.27 0.6M
2023-01-24 14.68 14.94 14.45 14.61 0.7M
2023-01-23 14.70 14.85 14.36 14.57 0.4M
2023-01-20 13.89 14.62 13.73 14.56 1.6M
2023-01-19 14.65 14.72 13.96 14.08 1.1M
2023-01-18 14.77 15.15 14.65 14.75 0.9M
2023-01-17 14.65 14.78 14.18 14.76 1.0M
2023-01-16 14.77 14.81 14.36 14.76 0.5M
2023-01-13 14.82 14.90 14.64 14.64 0.5M
2023-01-12 14.86 14.99 14.46 14.77 1.0M
2023-01-11 14.21 14.87 14.12 14.84 1.0M
2023-01-10 14.20 14.24 14.03 14.14 0.6M
2023-01-09 13.41 14.16 13.32 14.06 1.2M
2023-01-06 13.06 13.47 12.78 13.47 0.9M
2023-01-05 12.79 13.23 12.73 12.89 0.9M
2023-01-04 12.92 13.09 12.66 12.77 0.6M
2023-01-03 12.80 13.22 12.76 12.86 0.6M
2023-01-02 13.21 13.36 12.57 12.87 0.8M