19,100€
3,80%
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
Ask:
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 19,80 | 20,40 | 19,80 | 20,40 | 3,03% | 18,00 |
| 24.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 23.09.2025 | 19,70 | 19,80 | 19,70 | 19,70 | -0,51% | 500,00 |
| 22.09.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 0,51% | - |
| 19.09.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 0,00% | - |
| 18.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 17.09.2025 | 20,00 | 20,00 | 19,60 | 20,00 | 0,00% | 200,00 |
| 16.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 15.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 12.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 10.09.2025 | 20,00 | 20,20 | 20,00 | 20,00 | -3,38% | 300,00 |
| 08.09.2025 | 20,60 | 20,70 | 20,00 | 20,70 | 5,61% | - |
| 05.09.2025 | 20,20 | 20,40 | 19,60 | 19,60 | -2,97% | 2.669,00 |
| 04.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 03.09.2025 | 20,20 | 20,40 | 20,20 | 20,20 | 0,00% | 250,00 |
| 02.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 01.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 29.08.2025 | 20,20 | 21,20 | 20,20 | 20,20 | 0,00% | 20,00 |
| 28.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 27.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 26.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 25.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 22.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 21.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 20.08.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | 1,00 |
| 19.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 18.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 15.08.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | 500,00 |
| 14.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 13.08.2025 | 20,20 | 21,20 | 20,00 | 20,40 | 0,99% | 262,00 |
| 12.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 11.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 08.08.2025 | 20,60 | 20,60 | 20,00 | 20,00 | -2,91% | 223,00 |
| 07.08.2025 | 20,60 | 20,80 | 20,60 | 20,60 | 0,00% | 100,00 |
| 06.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 05.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 04.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 01.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 31.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 30.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 29.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 28.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 25.07.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 0,00% | - |
| 24.07.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 2,91% | - |
| 23.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 22.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 277,00 |
| 21.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 18.07.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 100,00 |
| 17.07.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 3,00% | - |
| 16.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 15.07.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 200,00 |
| 14.07.2025 | 21,20 | 21,20 | 20,20 | 20,20 | -1,94% | 60,00 |
| 11.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 400,00 |
| 10.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 09.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 08.07.2025 | 21,00 | 21,00 | 20,60 | 21,00 | 0,00% | 346,00 |
| 07.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |