19,600€
3,16%
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
Ask:
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 25.02.2026 | 18,60 | 20,20 | 18,60 | 19,00 | -5,00% | 165,00 |
| 24.02.2026 | 19,00 | 20,00 | 18,60 | 20,00 | 5,82% | 255,00 |
| 23.02.2026 | 18,80 | 18,90 | 18,80 | 18,90 | -5,50% | - |
| 20.02.2026 | 18,70 | 20,00 | 18,70 | 20,00 | 1,52% | 53,00 |
| 19.02.2026 | 18,70 | 20,20 | 18,70 | 19,70 | 5,91% | 15,00 |
| 18.02.2026 | 18,60 | 20,40 | 18,60 | 18,60 | 0,00% | 200,00 |
| 17.02.2026 | 18,40 | 20,20 | 18,40 | 18,60 | 1,64% | 10,00 |
| 16.02.2026 | 18,50 | 18,50 | 18,30 | 18,30 | -1,61% | 770,00 |
| 13.02.2026 | 18,50 | 18,60 | 18,50 | 18,60 | 1,64% | - |
| 12.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 11.02.2026 | 18,00 | 19,50 | 18,00 | 18,00 | -2,17% | 10,00 |
| 10.02.2026 | 18,00 | 19,50 | 18,00 | 18,40 | 2,22% | 260,00 |
| 09.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 06.02.2026 | 18,00 | 18,50 | 18,00 | 18,00 | -1,10% | 200,00 |
| 05.02.2026 | 18,00 | 18,20 | 18,00 | 18,20 | -6,67% | - |
| 04.02.2026 | 18,00 | 19,80 | 18,00 | 19,50 | -1,52% | 110,00 |
| 03.02.2026 | 17,80 | 20,00 | 17,80 | 19,80 | 7,61% | 15,00 |
| 02.02.2026 | 17,80 | 20,00 | 17,80 | 18,40 | 0,00% | 5,00 |
| 30.01.2026 | 18,10 | 18,40 | 18,10 | 18,40 | 1,66% | - |
| 28.01.2026 | 17,80 | 18,10 | 17,80 | 18,10 | 1,12% | - |
| 27.01.2026 | 17,90 | 19,30 | 17,90 | 17,90 | -1,10% | 76,00 |
| 26.01.2026 | 18,60 | 18,60 | 17,80 | 18,10 | -1,63% | 716,00 |
| 23.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 22.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 21.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 20.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 19.01.2026 | 18,00 | 18,40 | 18,00 | 18,40 | 0,00% | - |
| 16.01.2026 | 18,00 | 18,40 | 18,00 | 18,40 | 2,22% | - |
| 15.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 14.01.2026 | 18,00 | 20,20 | 18,00 | 18,00 | 0,00% | 40,00 |
| 13.01.2026 | 17,80 | 19,80 | 17,80 | 18,00 | -8,63% | 10,00 |
| 12.01.2026 | 17,80 | 19,70 | 17,80 | 19,70 | -6,19% | 1.540,00 |
| 06.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 5,00 |
| 02.01.2026 | 18,00 | 21,00 | 18,00 | 21,00 | 14,13% | 5,00 |
| 30.12.2025 | 18,20 | 19,50 | 18,20 | 18,40 | 0,00% | 5,00 |
| 29.12.2025 | 18,20 | 18,40 | 18,00 | 18,40 | 1,10% | 192,00 |
| 23.12.2025 | 18,00 | 19,00 | 18,00 | 18,20 | 2,82% | 1.000,00 |
| 22.12.2025 | 18,30 | 18,80 | 17,70 | 17,70 | -4,32% | 2.866,00 |
| 19.12.2025 | 18,30 | 19,60 | 18,30 | 18,50 | 0,00% | 110,00 |
| 18.12.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 1,09% | - |
| 17.12.2025 | 18,00 | 18,30 | 18,00 | 18,30 | 0,55% | - |
| 16.12.2025 | 18,00 | 18,20 | 18,00 | 18,20 | -1,62% | - |
| 15.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -5,61% | 250,00 |
| 12.12.2025 | 18,20 | 19,60 | 18,00 | 19,60 | 7,69% | 1.105,00 |
| 11.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 10.12.2025 | 19,80 | 19,80 | 18,20 | 18,20 | 0,00% | 50,00 |
| 09.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 08.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -9,09% | - |
| 05.12.2025 | 17,50 | 19,80 | 17,50 | 19,80 | 12,50% | 10,00 |
| 04.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 03.12.2025 | 19,60 | 19,60 | 18,00 | 18,00 | -2,70% | 2.960,00 |
| 02.12.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 0,54% | - |
| 01.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -5,64% | - |
| 28.11.2025 | 18,40 | 19,50 | 18,40 | 19,50 | 5,98% | 675,00 |
| 27.11.2025 | 18,40 | 19,00 | 18,40 | 18,40 | -6,12% | 40,00 |
| 26.11.2025 | 18,40 | 19,60 | 18,40 | 19,60 | 6,52% | - |
| 25.11.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 0,55% | - |
| 24.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 21.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -7,11% | - |
| 20.11.2025 | 18,30 | 19,70 | 18,30 | 19,70 | 7,65% | 47,00 |
| 19.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 18.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 17.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 14.11.2025 | 18,20 | 18,40 | 18,20 | 18,40 | -7,07% | - |
| 13.11.2025 | 18,60 | 19,80 | 18,10 | 19,80 | 7,03% | 1.210,00 |
| 12.11.2025 | 18,50 | 20,40 | 18,50 | 18,50 | -9,31% | 10,00 |
| 11.11.2025 | 18,50 | 20,40 | 18,50 | 20,40 | 10,27% | 5,00 |
| 10.11.2025 | 19,50 | 20,40 | 18,50 | 18,50 | -10,19% | 995,00 |
| 07.11.2025 | 19,00 | 20,60 | 18,50 | 20,60 | 0,98% | 355,00 |
| 06.11.2025 | 19,00 | 20,40 | 19,00 | 20,40 | 7,37% | 100,00 |
| 05.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 04.11.2025 | 19,00 | 20,60 | 19,00 | 19,50 | 2,63% | 10,00 |
| 03.11.2025 | 19,40 | 19,40 | 19,00 | 19,00 | -7,77% | - |
| 31.10.2025 | 19,80 | 20,60 | 18,50 | 20,60 | 4,04% | 155,00 |
| 30.10.2025 | 19,80 | 20,60 | 19,80 | 19,80 | 0,00% | 10,00 |
| 29.10.2025 | 19,80 | 20,60 | 19,80 | 19,80 | 0,00% | 10,00 |
| 28.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 27.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 24.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 23.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 22.10.2025 | 18,60 | 19,60 | 18,60 | 19,40 | -0,51% | - |
| 21.10.2025 | 19,00 | 20,60 | 19,00 | 19,50 | 2,63% | 400,00 |
| 20.10.2025 | 19,00 | 20,80 | 19,00 | 19,00 | -4,04% | 10,00 |
| 17.10.2025 | 18,90 | 20,20 | 18,60 | 19,80 | 4,76% | 475,00 |
| 16.10.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 1,61% | - |
| 15.10.2025 | 18,60 | 19,40 | 18,60 | 18,60 | -5,10% | 115,00 |
| 14.10.2025 | 18,60 | 19,70 | 18,60 | 19,60 | 5,95% | 54,00 |
| 13.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 10.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 09.10.2025 | 19,80 | 19,80 | 18,20 | 18,60 | -6,53% | 2.900,00 |
| 08.10.2025 | 19,80 | 20,20 | 19,80 | 19,90 | 1,53% | 110,00 |
| 07.10.2025 | 19,80 | 20,00 | 19,60 | 19,60 | -1,01% | 750,00 |
| 06.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 03.10.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -1,00% | - |
| 02.10.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 1,01% | 100,00 |
| 01.10.2025 | 19,80 | 20,00 | 19,80 | 19,80 | 1,02% | 300,00 |
| 30.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 29.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 1.000,00 |
| 26.09.2025 | 19,80 | 19,80 | 19,60 | 19,60 | -3,92% | 1.000,00 |