23,520€
5,12%
Echtzeit-Aktienkurs Nordstrom
Bid:
Ask:
Aktienkurse zur Nordstrom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,97 | 22,97 | 22,97 | 22,97 | 2,66% | - |
| 19.12.2024 | 22,38 | 22,38 | 22,38 | 22,38 | 2,33% | - |
| 18.12.2024 | 21,87 | 21,87 | 21,87 | 21,87 | -0,57% | - |
| 17.12.2024 | 21,97 | 21,99 | 21,97 | 21,99 | 0,92% | - |
| 16.12.2024 | 21,79 | 21,79 | 21,79 | 21,79 | 2,30% | - |
| 13.12.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,75% | - |
| 12.12.2024 | 21,46 | 21,46 | 21,46 | 21,46 | -0,56% | - |
| 11.12.2024 | 21,58 | 21,58 | 21,58 | 21,58 | 0,56% | - |
| 10.12.2024 | 21,46 | 21,46 | 21,46 | 21,46 | -2,90% | - |
| 09.12.2024 | 21,72 | 22,10 | 21,72 | 22,10 | 0,73% | 179,00 |
| 06.12.2024 | 21,94 | 21,94 | 21,94 | 21,94 | -2,51% | - |
| 05.12.2024 | 22,51 | 22,51 | 22,51 | 22,51 | 3,33% | - |
| 04.12.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 1,00% | - |
| 03.12.2024 | 21,57 | 21,57 | 21,57 | 21,57 | 1,77% | - |
| 02.12.2024 | 21,19 | 21,19 | 21,19 | 21,19 | 0,24% | - |
| 29.11.2024 | 21,14 | 21,14 | 21,14 | 21,14 | -0,05% | - |
| 28.11.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -7,74% | - |
| 27.11.2024 | 23,23 | 23,23 | 22,93 | 22,93 | -2,47% | 75,00 |
| 26.11.2024 | 23,51 | 23,51 | 23,51 | 23,51 | 7,26% | - |
| 25.11.2024 | 21,92 | 21,92 | 21,92 | 21,92 | 3,79% | - |
| 22.11.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 1,32% | - |
| 21.11.2024 | 20,84 | 20,84 | 20,84 | 20,84 | -1,33% | - |
| 20.11.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 1,47% | - |
| 19.11.2024 | 20,82 | 20,82 | 20,82 | 20,82 | -2,80% | - |
| 18.11.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -0,49% | - |
| 15.11.2024 | 21,52 | 21,52 | 21,52 | 21,52 | -3,06% | - |
| 14.11.2024 | 21,57 | 22,20 | 21,57 | 22,20 | 3,40% | 11,00 |
| 13.11.2024 | 21,47 | 21,47 | 21,47 | 21,47 | 2,24% | - |
| 12.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,33% | - |
| 11.11.2024 | 20,73 | 20,73 | 20,73 | 20,73 | -1,12% | - |
| 08.11.2024 | 20,96 | 20,96 | 20,96 | 20,96 | 1,33% | - |
| 07.11.2024 | 20,69 | 20,69 | 20,69 | 20,69 | -0,55% | - |
| 06.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,12% | - |
| 05.11.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 1,66% | - |
| 04.11.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -0,32% | - |
| 01.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -3,23% | - |
| 31.10.2024 | 21,19 | 21,19 | 21,19 | 21,19 | -1,74% | - |
| 30.10.2024 | 21,56 | 21,56 | 21,56 | 21,56 | 1,75% | - |
| 29.10.2024 | 21,19 | 21,19 | 21,19 | 21,19 | 1,83% | - |
| 28.10.2024 | 20,81 | 20,81 | 20,81 | 20,81 | 1,34% | - |
| 25.10.2024 | 20,54 | 20,54 | 20,54 | 20,54 | -1,06% | - |
| 24.10.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -1,66% | - |
| 23.10.2024 | 21,11 | 21,11 | 21,11 | 21,11 | -3,37% | - |
| 22.10.2024 | 21,84 | 21,84 | 21,84 | 21,84 | -2,54% | - |
| 21.10.2024 | 22,41 | 22,41 | 22,41 | 22,41 | 0,70% | - |
| 18.10.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 0,23% | - |
| 17.10.2024 | 22,21 | 22,21 | 22,21 | 22,21 | 1,69% | - |
| 16.10.2024 | 21,84 | 21,84 | 21,84 | 21,84 | 4,62% | - |
| 15.10.2024 | 20,87 | 20,87 | 20,87 | 20,87 | 2,93% | - |
| 14.10.2024 | 20,28 | 20,28 | 20,28 | 20,28 | 1,88% | - |
| 11.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,15% | - |
| 10.10.2024 | 19,87 | 19,87 | 19,87 | 19,87 | 0,11% | - |
| 09.10.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 0,36% | - |
| 08.10.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -0,33% | - |
| 07.10.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 2,70% | - |
| 04.10.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 0,26% | - |
| 03.10.2024 | 19,27 | 19,27 | 19,27 | 19,27 | -0,43% | - |
| 02.10.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -3,25% | - |
| 01.10.2024 | 20,01 | 20,01 | 20,01 | 20,01 | 1,52% | - |
| 30.09.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -1,26% | - |
| 27.09.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -1,15% | - |
| 26.09.2024 | 20,18 | 20,19 | 20,18 | 20,19 | -1,58% | - |
| 25.09.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 0,00% | - |
| 24.09.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 0,20% | - |
| 23.09.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,59% | - |
| 20.09.2024 | 20,31 | 20,36 | 20,31 | 20,36 | 0,67% | - |
| 19.09.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 0,52% | - |
| 18.09.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 0,20% | - |
| 17.09.2024 | 20,08 | 20,08 | 20,08 | 20,08 | 0,30% | - |
| 16.09.2024 | 20,02 | 20,02 | 20,02 | 20,02 | -0,47% | - |
| 13.09.2024 | 20,11 | 20,11 | 20,11 | 20,11 | 0,82% | - |
| 12.09.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 0,34% | - |
| 11.09.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 0,38% | - |
| 10.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -3,17% | - |
| 09.09.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 2,05% | - |
| 06.09.2024 | 20,17 | 20,17 | 20,04 | 20,04 | -1,96% | 90,00 |
| 05.09.2024 | 20,44 | 20,44 | 20,44 | 20,44 | 0,49% | - |
| 04.09.2024 | 20,34 | 20,34 | 20,34 | 20,34 | 2,16% | - |
| 03.09.2024 | 19,90 | 19,91 | 19,90 | 19,91 | -0,75% | - |
| 02.09.2024 | 20,04 | 20,06 | 20,04 | 20,06 | 1,81% | - |
| 30.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,29% | - |
| 29.08.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -2,15% | - |
| 28.08.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 3,52% | - |
| 27.08.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -0,33% | - |
| 26.08.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 2,03% | - |
| 23.08.2024 | 18,89 | 18,89 | 18,89 | 18,89 | -0,95% | - |
| 22.08.2024 | 19,07 | 19,07 | 19,07 | 19,07 | -3,48% | - |
| 21.08.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -1,47% | - |
| 20.08.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -1,96% | - |
| 19.08.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 0,49% | - |
| 16.08.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 4,82% | - |
| 15.08.2024 | 19,41 | 19,41 | 19,41 | 19,41 | -0,16% | - |
| 14.08.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -0,88% | - |
| 13.08.2024 | 19,62 | 19,62 | 19,62 | 19,62 | -3,10% | - |
| 12.08.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 1,07% | - |
| 09.08.2024 | 20,17 | 20,17 | 20,03 | 20,03 | 3,97% | 4,00 |
| 08.08.2024 | 19,27 | 19,27 | 19,27 | 19,27 | -1,55% | - |
| 07.08.2024 | 19,57 | 19,57 | 19,57 | 19,57 | 2,13% | - |
| 06.08.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 2,11% | - |
| 05.08.2024 | 18,77 | 18,77 | 18,77 | 18,77 | -2,20% | - |