21,200€
0,95%
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
Ask:
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 21,20 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 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% | - |
| 14.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 13.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 10.01.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 09.01.2025 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 08.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 07.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 06.01.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 03.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 02.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 30.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 27.12.2024 | 20,00 | 22,00 | 20,00 | 20,40 | 2,00% | 2.016,00 |
| 23.12.2024 | 20,00 | 20,40 | 20,00 | 20,00 | -0,99% | 100,00 |
| 20.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 544,00 |
| 19.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 200,00 |
| 18.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 17.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 16.12.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | 1.000,00 |
| 13.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 12.12.2024 | 20,20 | 21,00 | 20,20 | 20,20 | 0,00% | 55,00 |
| 11.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 10.12.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | 250,00 |
| 09.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 06.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 05.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 04.12.2024 | 20,20 | 21,00 | 20,20 | 20,20 | -0,98% | 1.000,00 |
| 03.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 94,00 |
| 02.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 482,00 |
| 29.11.2024 | 20,40 | 20,40 | 20,20 | 20,40 | -1,92% | 95,00 |
| 28.11.2024 | 21,00 | 21,00 | 19,90 | 20,80 | -0,95% | 2.350,00 |
| 27.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 26.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 25.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 22.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 21.11.2024 | 21,30 | 21,30 | 21,00 | 21,00 | 0,00% | - |
| 20.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 19.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 18.11.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 1.000,00 |
| 15.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 14.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 13.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 12.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 11.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 384,00 |
| 08.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 150,00 |