20,200€
0,50%
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
Ask:
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,20 | 20,20 | 20,10 | 20,20 | 0,50% | - |
| 29.09.2025 | 20,15 | 20,15 | 20,05 | 20,10 | -0,74% | - |
| 26.09.2025 | 20,20 | 20,25 | 20,20 | 20,25 | 0,00% | - |
| 25.09.2025 | 20,20 | 20,25 | 20,20 | 20,25 | 0,50% | - |
| 19.09.2025 | 20,20 | 20,20 | 20,15 | 20,15 | -0,98% | - |
| 17.09.2025 | 20,50 | 20,50 | 20,35 | 20,35 | -0,25% | - |
| 12.09.2025 | 20,35 | 20,40 | 20,35 | 20,40 | 0,25% | - |
| 11.09.2025 | 20,35 | 20,40 | 20,35 | 20,35 | -0,73% | - |
| 08.09.2025 | 20,60 | 20,60 | 20,50 | 20,50 | 0,49% | - |
| 05.09.2025 | 20,60 | 20,70 | 20,40 | 20,40 | -0,97% | - |
| 04.09.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 03.09.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 02.09.2025 | 20,60 | 20,70 | 20,40 | 20,40 | -1,45% | - |
| 01.09.2025 | 20,60 | 20,80 | 20,60 | 20,70 | 0,49% | - |
| 29.08.2025 | 20,70 | 21,30 | 20,50 | 20,60 | -0,48% | - |
| 28.08.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 0,49% | - |
| 27.08.2025 | 20,70 | 21,00 | 20,50 | 20,60 | -0,48% | - |
| 26.08.2025 | 20,60 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 25.08.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 0,49% | - |
| 22.08.2025 | 20,70 | 20,70 | 20,50 | 20,60 | -0,48% | - |
| 21.08.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 20.08.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 0,98% | - |
| 19.08.2025 | 20,65 | 20,80 | 20,50 | 20,50 | -3,76% | - |
| 18.08.2025 | 20,80 | 21,30 | 20,70 | 21,30 | 2,90% | - |
| 15.08.2025 | 20,90 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 14.08.2025 | 20,80 | 20,90 | 20,80 | 20,90 | 0,48% | - |
| 13.08.2025 | 20,90 | 21,30 | 20,10 | 20,80 | 0,97% | 200,00 |
| 12.08.2025 | 21,10 | 21,20 | 20,60 | 20,60 | -0,48% | - |
| 11.08.2025 | 21,00 | 21,00 | 20,70 | 20,70 | -1,90% | - |
| 08.08.2025 | 20,90 | 21,10 | 20,50 | 21,10 | 1,93% | - |
| 07.08.2025 | 21,10 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 06.08.2025 | 20,80 | 20,80 | 20,70 | 20,70 | -0,96% | - |
| 01.08.2025 | 21,00 | 21,00 | 20,80 | 20,90 | -0,48% | - |
| 31.07.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,48% | - |
| 30.07.2025 | 21,00 | 21,00 | 20,80 | 20,90 | 0,00% | 10,00 |
| 29.07.2025 | 21,00 | 21,00 | 20,80 | 20,90 | 0,00% | - |
| 28.07.2025 | 21,30 | 21,30 | 20,90 | 20,90 | -0,48% | - |
| 25.07.2025 | 21,30 | 21,30 | 21,00 | 21,00 | 0,00% | - |
| 24.07.2025 | 21,30 | 21,30 | 21,00 | 21,00 | 0,00% | - |
| 23.07.2025 | 21,30 | 21,30 | 21,00 | 21,00 | 0,00% | 71,00 |
| 22.07.2025 | 21,30 | 21,30 | 21,00 | 21,00 | 0,00% | - |
| 21.07.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,48% | - |
| 18.07.2025 | 20,90 | 21,00 | 20,80 | 20,90 | -0,48% | - |
| 17.07.2025 | 20,30 | 21,00 | 20,30 | 21,00 | 2,44% | - |
| 16.07.2025 | 20,70 | 21,30 | 20,10 | 20,50 | -2,84% | - |
| 15.07.2025 | 20,60 | 21,30 | 20,50 | 21,10 | 1,93% | - |
| 14.07.2025 | 20,60 | 21,20 | 20,50 | 20,70 | -1,43% | 190,00 |
| 11.07.2025 | 20,80 | 21,20 | 20,15 | 21,00 | 0,00% | 800,00 |
| 10.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 240,00 |
| 09.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 500,00 |
| 08.07.2025 | 21,10 | 21,20 | 20,70 | 21,00 | 0,00% | 410,00 |
| 07.07.2025 | 21,20 | 21,20 | 20,70 | 21,00 | -0,94% | 223,00 |
| 04.07.2025 | 21,30 | 21,30 | 21,00 | 21,20 | -0,47% | - |
| 03.07.2025 | 21,10 | 21,30 | 21,00 | 21,30 | 1,43% | - |
| 02.07.2025 | 21,00 | 21,10 | 20,80 | 21,00 | 0,96% | - |
| 25.06.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 24.06.2025 | 21,30 | 21,30 | 21,00 | 21,00 | 0,00% | - |
| 23.06.2025 | 21,20 | 21,30 | 21,00 | 21,00 | -0,94% | 200,00 |
| 20.06.2025 | 20,90 | 21,20 | 20,90 | 21,20 | 1,44% | 100,00 |
| 19.06.2025 | 20,90 | 21,00 | 20,70 | 20,90 | 0,00% | 5,00 |
| 18.06.2025 | 20,90 | 20,90 | 20,80 | 20,90 | 0,00% | - |
| 17.06.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 16.06.2025 | 20,80 | 20,90 | 20,80 | 20,90 | 0,48% | - |
| 13.06.2025 | 20,60 | 21,00 | 20,40 | 20,80 | -0,95% | - |
| 12.06.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | - |
| 11.06.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 2,88% | 400,00 |
| 10.06.2025 | 20,30 | 21,40 | 20,30 | 20,80 | 1,96% | - |
| 09.06.2025 | 20,30 | 20,40 | 20,30 | 20,40 | 0,00% | - |
| 06.06.2025 | 20,30 | 20,40 | 20,30 | 20,40 | 0,49% | - |
| 05.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 04.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 03.06.2025 | 20,35 | 20,50 | 20,30 | 20,30 | -0,49% | - |
| 02.06.2025 | 20,35 | 20,40 | 20,25 | 20,40 | 0,00% | - |
| 30.05.2025 | 20,70 | 20,70 | 20,40 | 20,40 | -1,45% | - |
| 29.05.2025 | 20,50 | 20,80 | 20,40 | 20,70 | 0,98% | 575,00 |
| 28.05.2025 | 20,50 | 20,60 | 20,40 | 20,50 | 0,00% | 15,00 |
| 27.05.2025 | 20,60 | 20,60 | 20,40 | 20,50 | -0,49% | - |
| 26.05.2025 | 20,80 | 20,80 | 20,40 | 20,60 | 0,98% | - |
| 23.05.2025 | 20,35 | 20,40 | 20,35 | 20,40 | 0,00% | 100,00 |
| 22.05.2025 | 19,90 | 20,40 | 19,20 | 20,40 | 2,51% | 940,00 |
| 21.05.2025 | 20,35 | 20,70 | 19,90 | 19,90 | -2,45% | 500,00 |
| 20.05.2025 | 20,40 | 20,40 | 20,35 | 20,40 | 0,00% | - |
| 19.05.2025 | 20,35 | 20,40 | 20,30 | 20,40 | 0,00% | 150,00 |
| 16.05.2025 | 20,70 | 20,80 | 20,30 | 20,40 | -1,45% | 100,00 |
| 15.05.2025 | 21,10 | 21,10 | 20,40 | 20,70 | -1,90% | 100,00 |
| 14.05.2025 | 21,10 | 21,20 | 21,10 | 21,10 | 0,00% | - |
| 13.05.2025 | 21,50 | 21,60 | 21,10 | 21,10 | -2,31% | 240,00 |
| 12.05.2025 | 21,20 | 21,60 | 20,85 | 21,60 | 1,41% | - |
| 09.05.2025 | 20,35 | 21,30 | 20,35 | 21,30 | 3,40% | - |
| 08.05.2025 | 21,10 | 21,30 | 20,60 | 20,60 | -1,67% | - |
| 07.05.2025 | 21,30 | 21,40 | 20,95 | 20,95 | -2,10% | - |
| 06.05.2025 | 21,10 | 21,70 | 20,95 | 21,40 | 0,00% | - |
| 05.05.2025 | 21,10 | 21,40 | 20,90 | 21,40 | 0,00% | - |
| 02.05.2025 | 21,50 | 22,10 | 21,30 | 21,40 | 0,47% | - |
| 30.04.2025 | 21,20 | 21,30 | 21,20 | 21,30 | 0,47% | - |
| 29.04.2025 | 21,40 | 21,50 | 20,80 | 21,20 | -0,93% | - |
| 28.04.2025 | 21,30 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 25.04.2025 | 21,40 | 21,40 | 21,00 | 21,40 | 0,00% | 1.000,00 |
| 24.04.2025 | 21,90 | 21,90 | 21,20 | 21,40 | -2,28% | - |
| 23.04.2025 | 22,30 | 22,30 | 21,10 | 21,90 | 0,00% | 596,00 |