20,400€
-0,97%
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
Ask:
Aktienkurse zur Nordwest Handel AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
05.06.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 3,00% | 260,00 |
04.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
03.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
02.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
30.05.2025 | 20,40 | 20,60 | 20,00 | 20,00 | -1,96% | 150,00 |
29.05.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 2,00% | 950,00 |
28.05.2025 | 20,20 | 20,40 | 20,00 | 20,00 | -0,99% | 150,00 |
27.05.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
26.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
23.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 1.515,00 |
22.05.2025 | 20,00 | 20,20 | 19,60 | 20,00 | -2,91% | 1.250,00 |
21.05.2025 | 20,00 | 20,60 | 19,80 | 20,60 | 3,00% | 710,00 |
20.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
19.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
16.05.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 0,00% | - |
15.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
14.05.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 16,00 |
13.05.2025 | 20,80 | 21,00 | 20,40 | 20,40 | -7,27% | 37,00 |
12.05.2025 | 21,00 | 22,00 | 20,40 | 22,00 | 4,76% | 1.735,00 |
09.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
08.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 900,00 |
07.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 485,00 |
06.05.2025 | 21,00 | 22,00 | 21,00 | 21,00 | 0,00% | 3,00 |
05.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
02.05.2025 | 20,80 | 22,00 | 20,80 | 22,00 | 5,77% | 15,00 |
30.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
29.04.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | - |
28.04.2025 | 21,00 | 21,80 | 21,00 | 21,00 | 0,00% | 2,00 |
25.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 2.100,00 |
24.04.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -2,75% | 300,00 |
23.04.2025 | 20,80 | 21,80 | 20,80 | 21,80 | 0,00% | 45,00 |
22.04.2025 | 20,80 | 21,80 | 20,80 | 21,80 | 5,83% | 563,00 |
17.04.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
16.04.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -4,63% | 1.000,00 |
15.04.2025 | 20,00 | 21,60 | 20,00 | 21,60 | 5,88% | 1.150,00 |
14.04.2025 | 20,20 | 20,60 | 20,20 | 20,40 | -1,92% | 600,00 |
11.04.2025 | 20,80 | 20,80 | 20,20 | 20,80 | 0,00% | 488,00 |
10.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
09.04.2025 | 20,80 | 21,40 | 20,80 | 20,80 | 2,97% | 22,00 |
08.04.2025 | 21,00 | 21,00 | 20,20 | 20,20 | -3,81% | 265,00 |
07.04.2025 | 20,00 | 21,00 | 19,60 | 21,00 | 0,96% | 2.295,00 |
04.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
03.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 2.027,00 |
02.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 15,00 |
01.04.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 3,85% | 410,00 |
31.03.2025 | 20,80 | 21,20 | 20,80 | 20,80 | -0,95% | 95,00 |
28.03.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | - |
27.03.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
26.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
25.03.2025 | 20,60 | 21,60 | 20,60 | 21,60 | 4,85% | 100,00 |
24.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
21.03.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 2,91% | 130,00 |
20.03.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
19.03.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -0,95% | 500,00 |
18.03.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
17.03.2025 | 20,80 | 21,80 | 20,80 | 20,80 | -0,95% | 540,00 |
14.03.2025 | 20,60 | 21,60 | 20,60 | 21,00 | 1,94% | 20,00 |
13.03.2025 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | - |
12.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
11.03.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
10.03.2025 | 21,40 | 21,40 | 20,20 | 20,60 | -1,90% | 15,00 |
07.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
06.03.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
05.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
04.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
03.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
28.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
27.02.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 98,00 |
26.02.2025 | 20,60 | 21,00 | 20,60 | 20,60 | 0,00% | 2,00 |
25.02.2025 | 20,60 | 21,20 | 20,60 | 20,60 | 1,98% | 100,00 |
24.02.2025 | 20,40 | 21,00 | 20,20 | 20,20 | -0,98% | 2.000,00 |
21.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
20.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 220,00 |
19.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
18.02.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
17.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 680,00 |
14.02.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 0,99% | - |
13.02.2025 | 20,80 | 20,80 | 20,20 | 20,20 | 0,00% | - |
12.02.2025 | 21,20 | 21,20 | 20,20 | 20,20 | -3,81% | 10,00 |
11.02.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
10.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
07.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
06.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 510,00 |
05.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
04.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
03.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
31.01.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | - |
30.01.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 2,94% | 2.000,00 |
29.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
28.01.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
27.01.2025 | 21,80 | 21,80 | 20,20 | 20,20 | 0,00% | 515,00 |
24.01.2025 | 19,50 | 20,20 | 19,50 | 20,20 | 5,21% | - |
23.01.2025 | 20,60 | 20,60 | 19,20 | 19,20 | -6,80% | 1.858,00 |
22.01.2025 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | - |
21.01.2025 | 20,60 | 20,80 | 20,20 | 20,80 | 0,97% | 60,00 |
20.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
17.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
16.01.2025 | 20,60 | 21,00 | 20,40 | 20,40 | -0,97% | 810,00 |
15.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |