17,900€
0,56%
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
Ask:
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 23.04.2026 | 17,80 | 19,10 | 17,80 | 17,80 | 0,00% | 2,00 |
| 22.04.2026 | 17,70 | 19,00 | 17,70 | 17,80 | 0,56% | 1.001,00 |
| 21.04.2026 | 17,80 | 17,90 | 17,70 | 17,70 | -0,56% | 400,00 |
| 20.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -6,32% | - |
| 17.04.2026 | 17,80 | 19,00 | 17,80 | 19,00 | 6,74% | 10,00 |
| 16.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -6,32% | - |
| 15.04.2026 | 17,80 | 19,00 | 17,70 | 19,00 | 4,40% | 20,00 |
| 14.04.2026 | 17,70 | 18,20 | 17,70 | 18,20 | 0,00% | 800,00 |
| 13.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 200,00 |
| 10.04.2026 | 17,70 | 18,20 | 17,70 | 18,20 | 2,82% | - |
| 09.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 08.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -9,69% | - |
| 02.04.2026 | 17,40 | 19,80 | 17,40 | 19,60 | 0,00% | 43,00 |
| 01.04.2026 | 17,80 | 19,60 | 17,70 | 19,60 | 8,89% | 2.143,00 |
| 31.03.2026 | 17,80 | 19,40 | 17,80 | 18,00 | -1,10% | 455,00 |
| 30.03.2026 | 18,10 | 18,20 | 17,80 | 18,20 | 0,55% | 250,00 |
| 27.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -8,59% | - |
| 26.03.2026 | 17,70 | 19,80 | 17,70 | 19,80 | 12,50% | 2,00 |
| 25.03.2026 | 18,30 | 18,30 | 17,60 | 17,60 | -3,83% | 550,00 |
| 24.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 23.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -7,58% | - |
| 20.03.2026 | 18,30 | 19,80 | 18,30 | 19,80 | 8,20% | 5,00 |
| 19.03.2026 | 18,40 | 18,40 | 18,30 | 18,30 | -0,54% | - |
| 18.03.2026 | 18,50 | 20,00 | 18,40 | 18,40 | -8,00% | 5,00 |
| 17.03.2026 | 18,30 | 20,00 | 18,30 | 20,00 | 9,29% | 305,00 |
| 16.03.2026 | 18,40 | 18,50 | 18,30 | 18,30 | -0,54% | - |
| 13.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -8,00% | 277,00 |
| 12.03.2026 | 18,30 | 20,00 | 18,30 | 20,00 | 9,29% | 3,00 |
| 11.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 10.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 09.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -8,50% | 300,00 |
| 06.03.2026 | 18,30 | 20,00 | 18,30 | 20,00 | 9,29% | 10,00 |
| 05.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 04.03.2026 | 18,30 | 20,20 | 18,30 | 18,30 | 0,00% | 1,00 |
| 03.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 02.03.2026 | 18,40 | 18,40 | 18,30 | 18,30 | -3,68% | - |
| 27.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 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% | - |