21,100€
1,44%
Echtzeit-Aktienkurs NORDWEST HANDEL AG
Bid:
Ask:
Aktienkurse zur NORDWEST HANDEL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 16.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 15.10.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 100,00 |
| 14.10.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 350,00 |
| 11.10.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 10.10.2024 | 20,60 | 21,00 | 20,60 | 20,60 | 0,00% | 60,00 |
| 09.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 08.10.2024 | 21,20 | 21,20 | 20,60 | 20,60 | -1,90% | 1.090,00 |
| 07.10.2024 | 20,60 | 21,40 | 20,60 | 21,00 | 2,94% | 2.000,00 |
| 04.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 03.10.2024 | 21,00 | 21,00 | 20,40 | 20,40 | -2,86% | 200,00 |
| 02.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 01.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 30.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 50,00 |
| 27.09.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 160,00 |
| 26.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 25.09.2024 | 21,80 | 21,80 | 21,00 | 21,80 | 0,00% | 18,00 |
| 24.09.2024 | 21,00 | 21,80 | 21,00 | 21,80 | 3,81% | - |
| 23.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 20.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 19.09.2024 | 22,20 | 22,20 | 21,60 | 21,60 | 0,00% | 500,00 |
| 18.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 17.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 16.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 13.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 12.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 11.09.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | - |
| 10.09.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | - |
| 09.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 06.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 05.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 04.09.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | - |
| 03.09.2024 | 21,60 | 21,60 | 20,60 | 21,00 | -2,78% | 65,00 |
| 02.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 30.08.2024 | 21,00 | 21,80 | 21,00 | 21,80 | 1,87% | - |
| 29.08.2024 | 20,80 | 21,40 | 20,40 | 21,40 | 4,90% | 147,00 |
| 28.08.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 125,00 |
| 27.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 26.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 23.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 22.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 21.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 20.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.08.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 130,00 |
| 16.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 15.08.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 330,00 |
| 14.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 250,00 |
| 13.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 12.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 100,00 |
| 09.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 08.08.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 80,00 |
| 07.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 06.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 05.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 02.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 01.08.2024 | 21,00 | 22,00 | 21,00 | 21,00 | 1,94% | 146,00 |
| 31.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 30.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 29.07.2024 | 21,20 | 21,20 | 20,60 | 20,60 | 0,00% | 120,00 |
| 26.07.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 25.07.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 24.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 23.07.2024 | 21,00 | 21,80 | 21,00 | 21,00 | -2,78% | 173,00 |
| 22.07.2024 | 21,20 | 21,60 | 21,00 | 21,60 | -1,82% | 100,00 |
| 19.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 40,00 |
| 18.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 17.07.2024 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | 119,00 |
| 16.07.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | - |
| 15.07.2024 | 21,60 | 21,60 | 20,40 | 21,40 | -0,93% | 507,00 |
| 12.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 11.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 10.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 09.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 08.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 05.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 04.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 03.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 02.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 01.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 28.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | 100,00 |
| 27.06.2024 | 22,00 | 22,00 | 20,80 | 20,80 | -5,45% | 1.228,00 |
| 26.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 25.06.2024 | 21,20 | 22,20 | 21,20 | 21,60 | 1,89% | 1.000,00 |
| 24.06.2024 | 21,00 | 21,20 | 21,00 | 21,20 | -1,85% | - |
| 21.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 20.06.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 4,76% | 70,00 |
| 19.06.2024 | 21,60 | 21,60 | 21,00 | 21,00 | -2,78% | 250,00 |
| 18.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 17.06.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | 538,00 |
| 14.06.2024 | 21,60 | 22,00 | 21,60 | 21,80 | -2,68% | 200,00 |
| 13.06.2024 | 22,80 | 23,00 | 21,60 | 22,40 | 0,00% | 150,00 |
| 12.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 11.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 10.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 07.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 06.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 05.06.2024 | 21,80 | 22,40 | 21,80 | 22,00 | -2,65% | 60,00 |
| 04.06.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 2,73% | 267,00 |
| 03.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 31.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |