23,255€
0,27%
Echtzeit-Aktienkurs Nordstrom
Bid:
Ask:
Aktienkurse zur Nordstrom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 23,20 | 23,30 | 23,20 | 23,26 | 0,27% | - |
| 20.02.2025 | 23,29 | 23,36 | 23,18 | 23,19 | -0,56% | - |
| 19.02.2025 | 23,28 | 23,39 | 23,28 | 23,32 | 0,15% | - |
| 18.02.2025 | 23,32 | 23,32 | 23,16 | 23,29 | 0,03% | 12,00 |
| 17.02.2025 | 23,22 | 23,30 | 23,20 | 23,28 | 0,38% | 3,00 |
| 14.02.2025 | 23,27 | 23,28 | 23,11 | 23,19 | -0,29% | - |
| 13.02.2025 | 23,34 | 23,44 | 23,24 | 23,26 | -0,51% | - |
| 12.02.2025 | 23,46 | 23,52 | 23,31 | 23,38 | -0,33% | - |
| 11.02.2025 | 23,53 | 23,55 | 23,41 | 23,46 | -0,55% | 327,00 |
| 10.02.2025 | 23,56 | 23,63 | 23,50 | 23,59 | 0,38% | - |
| 07.02.2025 | 23,44 | 23,55 | 23,34 | 23,50 | 0,36% | - |
| 06.02.2025 | 23,40 | 23,51 | 23,39 | 23,41 | 0,28% | - |
| 05.02.2025 | 23,28 | 23,36 | 23,22 | 23,35 | -0,09% | - |
| 04.02.2025 | 23,43 | 23,43 | 23,29 | 23,37 | -0,36% | - |
| 03.02.2025 | 23,28 | 23,64 | 23,28 | 23,45 | 0,48% | 830,00 |
| 31.01.2025 | 23,38 | 23,40 | 23,24 | 23,34 | 0,21% | - |
| 30.01.2025 | 23,30 | 23,40 | 23,12 | 23,29 | 0,14% | - |
| 29.01.2025 | 23,21 | 23,33 | 23,20 | 23,26 | 0,12% | 50,00 |
| 28.01.2025 | 23,09 | 23,23 | 23,07 | 23,23 | 0,66% | - |
| 27.01.2025 | 22,92 | 23,10 | 22,77 | 23,08 | 0,17% | 135,00 |
| 24.01.2025 | 23,08 | 23,11 | 22,97 | 23,04 | -0,69% | 1,00 |
| 23.01.2025 | 23,24 | 23,33 | 23,17 | 23,20 | -0,22% | 51,00 |
| 22.01.2025 | 23,29 | 23,30 | 23,15 | 23,25 | 0,02% | - |
| 21.01.2025 | 23,29 | 23,41 | 23,15 | 23,24 | 0,16% | - |
| 20.01.2025 | 23,39 | 23,41 | 23,19 | 23,21 | -1,12% | 1,00 |
| 17.01.2025 | 23,49 | 23,57 | 23,37 | 23,47 | 0,15% | - |
| 16.01.2025 | 23,46 | 23,51 | 23,37 | 23,43 | -0,04% | 2.215,00 |
| 15.01.2025 | 23,45 | 23,53 | 23,31 | 23,44 | 0,19% | 400,00 |
| 14.01.2025 | 23,59 | 23,63 | 23,39 | 23,40 | -1,04% | - |
| 13.01.2025 | 23,54 | 23,69 | 23,48 | 23,64 | 0,79% | - |
| 10.01.2025 | 23,39 | 23,53 | 23,30 | 23,46 | 0,36% | 10,00 |
| 09.01.2025 | 23,36 | 23,40 | 23,31 | 23,37 | -0,02% | - |
| 08.01.2025 | 23,34 | 23,47 | 23,33 | 23,38 | 0,17% | - |
| 07.01.2025 | 23,17 | 23,34 | 23,11 | 23,34 | 0,43% | - |
| 06.01.2025 | 23,43 | 23,44 | 23,19 | 23,24 | -0,85% | 844,00 |
| 03.01.2025 | 23,55 | 23,55 | 23,42 | 23,44 | -0,38% | - |
| 02.01.2025 | 23,29 | 23,62 | 23,28 | 23,53 | 2,12% | 2.451,00 |
| 30.12.2024 | 23,13 | 23,20 | 23,03 | 23,04 | -0,79% | 250,00 |
| 27.12.2024 | 23,25 | 23,27 | 23,12 | 23,22 | 0,11% | 112,00 |
| 23.12.2024 | 23,58 | 23,91 | 22,90 | 23,20 | -1,40% | 73.845,00 |
| 20.12.2024 | 23,21 | 23,92 | 22,90 | 23,53 | 1,58% | 227,00 |
| 19.12.2024 | 22,06 | 23,57 | 22,06 | 23,16 | 4,93% | 1.438,00 |
| 18.12.2024 | 22,07 | 22,45 | 22,06 | 22,08 | 0,05% | - |
| 17.12.2024 | 22,11 | 22,59 | 21,89 | 22,07 | -0,62% | 678,00 |
| 16.12.2024 | 22,07 | 22,34 | 21,74 | 22,20 | 0,52% | 970,00 |
| 13.12.2024 | 21,52 | 22,21 | 21,35 | 22,09 | 2,82% | - |
| 12.12.2024 | 21,80 | 21,91 | 21,37 | 21,48 | -1,87% | - |
| 11.12.2024 | 21,81 | 21,95 | 21,32 | 21,89 | 0,37% | - |
| 10.12.2024 | 21,71 | 22,02 | 21,67 | 21,81 | 0,44% | - |
| 09.12.2024 | 21,98 | 22,16 | 21,42 | 21,72 | -1,09% | - |
| 06.12.2024 | 22,17 | 22,35 | 21,84 | 21,96 | -0,95% | - |
| 05.12.2024 | 22,63 | 22,89 | 21,84 | 22,17 | -2,76% | 219,00 |
| 04.12.2024 | 22,08 | 22,80 | 22,00 | 22,80 | 3,28% | 450,00 |
| 03.12.2024 | 21,77 | 22,13 | 21,44 | 22,07 | 0,57% | 19,00 |
| 02.12.2024 | 21,21 | 22,06 | 21,06 | 21,95 | 3,82% | - |
| 29.11.2024 | 21,46 | 21,66 | 20,84 | 21,14 | -1,72% | 145,00 |
| 28.11.2024 | 21,48 | 21,52 | 21,26 | 21,51 | 0,46% | 1,00 |
| 27.11.2024 | 23,39 | 24,06 | 20,60 | 21,41 | -8,83% | 1.126,00 |
| 26.11.2024 | 23,73 | 23,74 | 22,93 | 23,49 | -0,97% | 261,00 |
| 25.11.2024 | 22,30 | 23,78 | 22,11 | 23,72 | 6,04% | - |
| 22.11.2024 | 21,45 | 22,55 | 21,29 | 22,37 | 4,85% | 132,00 |
| 21.11.2024 | 21,10 | 21,43 | 20,99 | 21,33 | 1,21% | - |
| 20.11.2024 | 21,40 | 21,48 | 20,90 | 21,08 | -1,38% | 100,00 |
| 19.11.2024 | 21,07 | 21,46 | 20,83 | 21,37 | 1,45% | - |
| 18.11.2024 | 21,71 | 21,83 | 20,80 | 21,07 | -2,95% | - |
| 15.11.2024 | 21,73 | 22,03 | 21,66 | 21,71 | -0,69% | - |
| 14.11.2024 | 21,83 | 22,07 | 21,58 | 21,86 | 0,30% | - |
| 13.11.2024 | 21,69 | 22,28 | 21,61 | 21,79 | 0,41% | - |
| 12.11.2024 | 21,27 | 21,72 | 21,16 | 21,70 | 2,31% | 500,00 |
| 11.11.2024 | 21,04 | 21,59 | 21,04 | 21,21 | 1,02% | 10,00 |
| 08.11.2024 | 21,40 | 21,54 | 20,99 | 21,00 | -1,06% | 255,00 |
| 07.11.2024 | 21,04 | 21,47 | 20,79 | 21,22 | 0,98% | 10,00 |
| 06.11.2024 | 21,57 | 21,96 | 20,75 | 21,02 | 1,20% | 39,00 |
| 05.11.2024 | 21,05 | 21,18 | 20,65 | 20,77 | -1,38% | 12,00 |
| 04.11.2024 | 20,71 | 21,13 | 20,39 | 21,06 | 1,12% | 162,00 |
| 01.11.2024 | 20,81 | 21,21 | 20,76 | 20,83 | 0,20% | 26,00 |
| 31.10.2024 | 21,46 | 21,80 | 20,77 | 20,78 | -3,48% | - |
| 30.10.2024 | 21,83 | 22,07 | 21,51 | 21,53 | -1,58% | - |
| 29.10.2024 | 21,49 | 22,11 | 21,21 | 21,88 | 1,87% | - |
| 28.10.2024 | 21,13 | 21,65 | 20,95 | 21,48 | 2,06% | - |
| 25.10.2024 | 20,82 | 21,21 | 20,73 | 21,04 | 1,11% | - |
| 24.10.2024 | 20,99 | 21,29 | 20,77 | 20,81 | -1,03% | - |
| 23.10.2024 | 21,37 | 21,63 | 21,03 | 21,03 | -1,83% | 474,00 |
| 22.10.2024 | 22,13 | 22,31 | 21,36 | 21,42 | -3,12% | - |
| 21.10.2024 | 22,71 | 22,89 | 22,11 | 22,11 | -2,51% | 50,00 |
| 18.10.2024 | 22,55 | 22,95 | 22,44 | 22,68 | 0,44% | 336,00 |
| 17.10.2024 | 22,48 | 22,77 | 22,36 | 22,58 | 0,31% | - |
| 16.10.2024 | 22,11 | 22,80 | 22,08 | 22,51 | 1,84% | 292,00 |
| 15.10.2024 | 21,05 | 22,21 | 20,46 | 22,11 | 5,29% | 539,00 |
| 14.10.2024 | 20,45 | 21,00 | 20,27 | 21,00 | 2,78% | 8.250,00 |
| 11.10.2024 | 20,07 | 20,49 | 20,02 | 20,43 | 1,63% | - |
| 10.10.2024 | 20,04 | 20,20 | 19,69 | 20,10 | 0,24% | - |
| 09.10.2024 | 20,01 | 20,16 | 19,93 | 20,05 | 0,01% | - |
| 08.10.2024 | 19,94 | 20,26 | 19,82 | 20,05 | 0,29% | - |
| 07.10.2024 | 20,01 | 20,09 | 19,66 | 19,99 | -0,29% | - |
| 04.10.2024 | 19,48 | 20,30 | 19,46 | 20,05 | 3,02% | 125,00 |
| 03.10.2024 | 19,45 | 19,60 | 19,12 | 19,46 | 0,36% | - |
| 02.10.2024 | 19,53 | 19,90 | 19,33 | 19,39 | -1,21% | - |
| 01.10.2024 | 20,18 | 20,32 | 19,60 | 19,63 | -2,79% | 1.500,00 |
| 30.09.2024 | 19,87 | 20,38 | 19,72 | 20,20 | 1,54% | 75,00 |