17,850€
-2,99%
Echtzeit-Aktienkurs NORDWEST HANDEL AG
Bid:
Ask:
Aktienkurse zur NORDWEST HANDEL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 17,00 | 17,60 | 17,00 | 17,10 | -7,07% | 600,00 |
| 20.05.2026 | 18,10 | 18,40 | 18,10 | 18,40 | 0,00% | 260,00 |
| 19.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 240,00 |
| 18.05.2026 | 18,30 | 18,40 | 18,30 | 18,40 | 0,55% | - |
| 15.05.2026 | 18,10 | 18,30 | 18,10 | 18,30 | -1,08% | - |
| 14.05.2026 | 18,30 | 18,50 | 18,30 | 18,50 | 1,09% | - |
| 13.05.2026 | 18,10 | 18,30 | 18,10 | 18,30 | 1,10% | - |
| 12.05.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 11.05.2026 | 17,90 | 18,10 | 17,90 | 18,10 | -6,22% | 600,00 |
| 08.05.2026 | 17,80 | 19,30 | 17,80 | 19,30 | 8,43% | 1,00 |
| 07.05.2026 | 17,70 | 19,30 | 17,70 | 17,80 | 1,14% | 1,00 |
| 06.05.2026 | 19,40 | 19,50 | 17,50 | 17,60 | -9,28% | 299,00 |
| 05.05.2026 | 19,10 | 19,40 | 19,10 | 19,40 | 1,57% | 1,00 |
| 04.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 30.04.2026 | 19,20 | 19,20 | 19,10 | 19,10 | 3,24% | 10,00 |
| 29.04.2026 | 17,90 | 18,50 | 17,90 | 18,50 | 3,35% | - |
| 28.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 27.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 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 | -4,84% | - |
| 07.04.2026 | 18,60 | 19,65 | 18,60 | 18,60 | -5,10% | - |
| 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 | -1,87% | - |
| 29.01.2026 | 18,75 | 18,75 | 18,10 | 18,75 | 3,59% | - |
| 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 | 4,79% | 1.540,00 |
| 09.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 08.01.2026 | 18,85 | 18,85 | 18,15 | 18,80 | -0,27% | - |
| 07.01.2026 | 19,55 | 19,55 | 18,85 | 18,85 | -10,24% | - |
| 06.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 7,42% | 5,00 |
| 05.01.2026 | 19,60 | 19,60 | 19,55 | 19,55 | -6,90% | - |
| 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 |