16,750€
Echtzeit-Aktienkurs NORDWEST HANDEL AG
Bid:
Ask:
Aktienkurse zur NORDWEST HANDEL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 16,20 | 16,80 | 15,80 | 16,75 | 0,00% | - |
| 01.10.2026 | 16,20 | 16,80 | 15,85 | 16,75 | -0,59% | - |
| 30.09.2026 | 16,95 | 16,95 | 16,00 | 16,85 | 0,60% | - |
| 29.09.2026 | 16,25 | 16,80 | 16,05 | 16,75 | 6,35% | - |
| 28.09.2026 | 16,15 | 16,80 | 15,75 | 15,75 | -3,08% | - |
| 25.09.2026 | 16,15 | 16,80 | 15,75 | 16,25 | -0,61% | - |
| 24.09.2026 | 15,95 | 16,80 | 15,90 | 16,35 | 5,14% | 254,00 |
| 23.09.2026 | 15,95 | 15,95 | 15,55 | 15,55 | 0,00% | 16,00 |
| 22.09.2026 | 15,95 | 15,95 | 15,55 | 15,55 | 0,00% | - |
| 21.09.2026 | 15,95 | 15,95 | 15,55 | 15,55 | 0,00% | - |
| 18.09.2026 | 15,95 | 15,95 | 15,25 | 15,55 | -0,64% | 16.204,00 |
| 17.09.2026 | 15,95 | 15,95 | 15,65 | 15,65 | 0,00% | - |
| 16.09.2026 | 15,95 | 16,00 | 15,65 | 15,65 | 0,00% | - |
| 15.09.2026 | 15,95 | 15,95 | 15,65 | 15,65 | -4,28% | - |
| 14.09.2026 | 15,85 | 16,35 | 15,85 | 16,35 | 4,47% | - |
| 11.09.2026 | 15,85 | 15,95 | 15,65 | 15,65 | 0,00% | - |
| 10.09.2026 | 15,85 | 16,10 | 15,65 | 15,65 | 0,00% | - |
| 09.09.2026 | 15,85 | 16,50 | 15,65 | 15,65 | 0,00% | 322,00 |
| 08.09.2026 | 15,75 | 15,85 | 15,65 | 15,65 | 0,64% | - |
| 07.09.2026 | 15,75 | 15,75 | 15,55 | 15,55 | 0,00% | - |
| 04.09.2026 | 15,65 | 16,65 | 15,45 | 15,55 | -2,51% | 108,00 |
| 03.09.2026 | 16,80 | 16,80 | 15,70 | 15,95 | 0,63% | 345,00 |
| 02.09.2026 | 16,85 | 16,85 | 15,85 | 15,85 | -1,25% | 344,00 |
| 01.09.2026 | 17,10 | 17,95 | 16,05 | 16,05 | -1,23% | - |
| 31.08.2026 | 17,15 | 17,80 | 16,25 | 16,25 | 0,00% | 13,00 |
| 28.08.2026 | 16,80 | 16,85 | 16,25 | 16,25 | -2,69% | - |
| 27.08.2026 | 16,50 | 16,90 | 16,50 | 16,70 | 1,21% | 255,00 |
| 26.08.2026 | 16,50 | 16,50 | 16,25 | 16,50 | -1,20% | 84,00 |
| 25.08.2026 | 16,45 | 16,70 | 16,45 | 16,70 | 3,41% | - |
| 24.08.2026 | 16,60 | 16,70 | 16,00 | 16,15 | 0,00% | 4.400,00 |
| 21.08.2026 | 16,50 | 16,50 | 16,15 | 16,15 | -4,44% | - |
| 20.08.2026 | 16,10 | 16,90 | 16,10 | 16,90 | 4,64% | - |
| 19.08.2026 | 16,65 | 16,65 | 16,15 | 16,15 | -16,32% | - |
| 05.05.2026 | 18,95 | 19,35 | 17,80 | 19,30 | 1,85% | 220,00 |
| 04.05.2026 | 18,95 | 19,15 | 18,70 | 18,95 | -1,04% | 958,00 |
| 30.04.2026 | 18,80 | 19,15 | 18,75 | 19,15 | 3,23% | - |
| 29.04.2026 | 18,20 | 18,80 | 18,15 | 18,55 | 0,54% | 14,00 |
| 28.04.2026 | 18,05 | 18,80 | 18,05 | 18,45 | 3,07% | - |
| 27.04.2026 | 18,20 | 18,80 | 17,90 | 17,90 | 0,28% | - |
| 24.04.2026 | 18,10 | 18,90 | 17,85 | 17,85 | 0,00% | 3.393,00 |
| 23.04.2026 | 18,15 | 18,80 | 17,80 | 17,85 | -3,25% | - |
| 22.04.2026 | 18,10 | 18,80 | 18,00 | 18,45 | 3,94% | 720,00 |
| 21.04.2026 | 18,10 | 18,70 | 17,40 | 17,75 | -0,56% | 5.400,00 |
| 20.04.2026 | 18,15 | 18,75 | 17,85 | 17,85 | -6,30% | - |
| 17.04.2026 | 18,10 | 19,05 | 18,00 | 19,05 | 6,72% | 2.500,00 |
| 16.04.2026 | 18,15 | 18,15 | 17,85 | 17,85 | -6,30% | - |
| 15.04.2026 | 18,15 | 19,05 | 17,90 | 19,05 | 4,38% | 13.772,00 |
| 14.04.2026 | 17,60 | 18,75 | 17,55 | 18,25 | 0,00% | 2.939,00 |
| 13.04.2026 | 18,05 | 18,35 | 17,55 | 18,25 | 0,27% | - |
| 10.04.2026 | 18,10 | 18,35 | 18,05 | 18,20 | 2,54% | 54,00 |
| 09.04.2026 | 17,55 | 18,20 | 17,55 | 17,75 | -0,56% | 700,00 |
| 08.04.2026 | 19,45 | 19,45 | 17,65 | 17,85 | -2,19% | - |
| 07.04.2026 | 18,25 | 19,30 | 18,20 | 18,25 | -7,12% | 12,00 |
| 02.04.2026 | 18,25 | 19,65 | 17,95 | 19,65 | 0,26% | - |
| 01.04.2026 | 17,55 | 19,60 | 17,40 | 19,60 | 8,89% | 2.226,00 |
| 31.03.2026 | 18,35 | 19,40 | 17,60 | 18,00 | -1,37% | 1.500,00 |
| 30.03.2026 | 18,60 | 19,35 | 18,25 | 18,25 | 0,83% | 2.100,00 |
| 27.03.2026 | 18,95 | 18,95 | 18,05 | 18,10 | -8,12% | - |
| 26.03.2026 | 18,55 | 19,75 | 18,20 | 19,70 | 10,99% | 200,00 |
| 25.03.2026 | 18,90 | 18,90 | 17,60 | 17,75 | -3,01% | 1.100,00 |
| 24.03.2026 | 18,90 | 18,90 | 18,30 | 18,30 | 0,00% | - |
| 23.03.2026 | 19,00 | 19,00 | 18,30 | 18,30 | -7,81% | - |
| 20.03.2026 | 18,90 | 19,85 | 18,85 | 19,85 | 8,47% | - |
| 19.03.2026 | 19,05 | 19,15 | 18,30 | 18,30 | -0,81% | - |
| 18.03.2026 | 20,25 | 20,25 | 18,40 | 18,45 | -7,75% | 2.508,00 |
| 17.03.2026 | 19,10 | 20,00 | 18,95 | 20,00 | 3,36% | 150,00 |
| 16.03.2026 | 19,05 | 19,60 | 19,00 | 19,35 | 4,88% | - |
| 13.03.2026 | 19,05 | 19,15 | 18,45 | 18,45 | -7,52% | - |
| 12.03.2026 | 19,00 | 19,95 | 18,70 | 19,95 | 8,72% | - |
| 11.03.2026 | 19,00 | 19,15 | 18,35 | 18,35 | 0,00% | - |
| 10.03.2026 | 19,00 | 19,00 | 18,35 | 18,35 | 0,00% | - |
| 09.03.2026 | 20,25 | 20,30 | 18,35 | 18,35 | -8,02% | - |
| 06.03.2026 | 19,00 | 19,95 | 18,90 | 19,95 | 8,72% | - |
| 05.03.2026 | 19,00 | 19,00 | 18,35 | 18,35 | 0,00% | - |
| 04.03.2026 | 19,00 | 19,00 | 18,35 | 18,35 | 0,27% | - |
| 03.03.2026 | 19,00 | 19,10 | 18,30 | 18,30 | -0,27% | - |
| 02.03.2026 | 19,30 | 19,30 | 18,35 | 18,35 | -6,38% | - |
| 27.02.2026 | 19,30 | 19,95 | 19,30 | 19,60 | 2,89% | - |
| 26.02.2026 | 19,40 | 19,40 | 19,05 | 19,05 | 0,00% | 13,00 |
| 25.02.2026 | 19,20 | 19,95 | 19,05 | 19,05 | -4,51% | - |
| 24.02.2026 | 19,40 | 19,95 | 19,10 | 19,95 | 4,72% | - |
| 23.02.2026 | 19,35 | 19,90 | 19,05 | 19,05 | -4,99% | 23,00 |
| 20.02.2026 | 19,15 | 20,05 | 19,15 | 20,05 | 1,52% | - |
| 19.02.2026 | 19,25 | 20,20 | 18,60 | 19,75 | 6,18% | 1.613,00 |
| 18.02.2026 | 19,20 | 19,45 | 18,60 | 18,60 | -0,27% | 841,00 |
| 17.02.2026 | 19,25 | 20,15 | 18,65 | 18,65 | 1,63% | - |
| 16.02.2026 | 18,35 | 20,20 | 18,10 | 18,35 | -3,17% | 102,00 |
| 13.02.2026 | 19,00 | 20,20 | 18,95 | 18,95 | 0,53% | 13.200,00 |
| 12.02.2026 | 18,90 | 19,60 | 18,35 | 18,85 | 2,72% | - |
| 11.02.2026 | 18,70 | 19,40 | 18,35 | 18,35 | -0,27% | - |
| 10.02.2026 | 18,70 | 19,45 | 18,40 | 18,40 | -0,81% | - |
| 09.02.2026 | 18,65 | 18,90 | 18,55 | 18,55 | 2,77% | - |
| 06.02.2026 | 18,65 | 18,95 | 18,05 | 18,05 | -1,10% | - |
| 05.02.2026 | 18,65 | 18,80 | 18,25 | 18,25 | -5,93% | - |
| 04.02.2026 | 18,70 | 19,65 | 18,70 | 19,40 | -2,02% | 1.952,00 |
| 03.02.2026 | 18,85 | 19,95 | 18,50 | 19,80 | 7,32% | 286,00 |
| 02.02.2026 | 18,85 | 20,05 | 18,45 | 18,45 | 0,00% | - |
| 30.01.2026 | 18,55 | 18,95 | 18,45 | 18,45 | 1,65% | - |
| 29.01.2026 | 18,55 | 18,60 | 18,15 | 18,15 | 0,00% | 754,00 |
| 28.01.2026 | 18,45 | 18,75 | 18,15 | 18,15 | 1,11% | 7.000,00 |