21,200€
-0,93%
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
Ask:
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 20,90 | 21,20 | 20,70 | 20,80 | -2,80% | - |
| 02.04.2025 | 21,30 | 21,70 | 21,20 | 21,40 | 0,47% | 245,00 |
| 01.04.2025 | 21,10 | 21,70 | 21,00 | 21,30 | 0,95% | 400,00 |
| 31.03.2025 | 20,90 | 21,30 | 20,90 | 21,10 | 0,00% | 200,00 |
| 28.03.2025 | 21,10 | 21,10 | 20,90 | 21,10 | 0,00% | 362,00 |
| 27.03.2025 | 21,10 | 21,20 | 21,10 | 21,10 | -0,47% | - |
| 26.03.2025 | 21,20 | 21,20 | 21,10 | 21,20 | 0,00% | - |
| 25.03.2025 | 21,00 | 21,40 | 21,00 | 21,20 | 0,47% | 67,00 |
| 24.03.2025 | 21,60 | 21,70 | 21,10 | 21,10 | -1,86% | - |
| 21.03.2025 | 21,30 | 21,50 | 20,80 | 21,50 | 0,47% | - |
| 20.03.2025 | 21,40 | 21,40 | 21,15 | 21,40 | 0,00% | - |
| 19.03.2025 | 21,50 | 21,50 | 20,90 | 21,40 | -0,47% | 580,00 |
| 18.03.2025 | 21,30 | 21,50 | 21,10 | 21,50 | 0,94% | 1.300,00 |
| 17.03.2025 | 21,70 | 21,70 | 21,20 | 21,30 | -1,84% | - |
| 14.03.2025 | 21,60 | 21,70 | 20,90 | 21,70 | 1,40% | - |
| 13.03.2025 | 21,30 | 21,40 | 20,90 | 21,40 | 0,00% | - |
| 12.03.2025 | 21,40 | 21,40 | 20,95 | 21,40 | 0,94% | - |
| 11.03.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | - |
| 10.03.2025 | 21,40 | 21,40 | 20,30 | 20,80 | -2,80% | - |
| 07.03.2025 | 21,20 | 21,40 | 21,10 | 21,40 | 0,94% | 500,00 |
| 06.03.2025 | 20,80 | 21,30 | 20,80 | 21,20 | 1,92% | - |
| 05.03.2025 | 21,30 | 21,30 | 20,80 | 20,80 | -1,42% | - |
| 04.03.2025 | 21,10 | 21,10 | 21,00 | 21,10 | 0,00% | - |
| 03.03.2025 | 21,30 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 28.02.2025 | 20,90 | 21,20 | 20,70 | 21,10 | 0,96% | - |
| 27.02.2025 | 20,80 | 20,90 | 20,80 | 20,90 | 0,48% | - |
| 26.02.2025 | 21,10 | 21,30 | 20,80 | 20,80 | -1,42% | - |
| 25.02.2025 | 21,00 | 21,20 | 20,70 | 21,10 | 1,44% | - |
| 24.02.2025 | 21,20 | 21,30 | 20,70 | 20,80 | -0,48% | 100,00 |
| 21.02.2025 | 21,00 | 21,10 | 20,80 | 20,90 | -0,48% | - |
| 20.02.2025 | 21,00 | 21,10 | 20,80 | 21,00 | 0,00% | - |
| 19.02.2025 | 20,90 | 21,10 | 20,70 | 21,00 | 0,48% | - |
| 18.02.2025 | 21,00 | 21,10 | 20,80 | 20,90 | -0,48% | - |
| 17.02.2025 | 21,10 | 21,10 | 20,90 | 21,00 | -0,47% | 200,00 |
| 14.02.2025 | 20,50 | 21,10 | 20,30 | 21,10 | 2,93% | - |
| 13.02.2025 | 21,10 | 21,30 | 20,30 | 20,50 | -2,84% | 170,00 |
| 12.02.2025 | 21,50 | 21,60 | 20,50 | 21,10 | -1,86% | - |
| 11.02.2025 | 21,20 | 21,50 | 21,20 | 21,50 | 1,42% | - |
| 10.02.2025 | 21,20 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 07.02.2025 | 21,10 | 21,30 | 20,75 | 21,20 | 0,47% | - |
| 06.02.2025 | 21,30 | 21,40 | 20,25 | 21,10 | -0,94% | - |
| 05.02.2025 | 21,20 | 21,40 | 21,20 | 21,30 | 0,00% | - |
| 04.02.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 03.02.2025 | 20,80 | 21,30 | 20,70 | 21,30 | 0,00% | - |
| 31.01.2025 | 21,20 | 21,30 | 21,10 | 21,30 | 0,47% | - |
| 30.01.2025 | 21,10 | 21,40 | 21,00 | 21,20 | 0,47% | - |
| 29.01.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 0,48% | - |
| 28.01.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 27.01.2025 | 20,55 | 21,00 | 20,35 | 20,80 | 0,97% | - |
| 24.01.2025 | 20,20 | 21,00 | 20,00 | 20,60 | 1,98% | - |
| 23.01.2025 | 21,30 | 21,30 | 19,90 | 20,20 | -5,16% | - |
| 22.01.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 21.01.2025 | 21,10 | 21,30 | 21,00 | 21,30 | 0,47% | - |
| 20.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 17.01.2025 | 21,20 | 21,30 | 21,20 | 21,20 | 0,00% | - |
| 16.01.2025 | 20,80 | 21,30 | 20,80 | 21,20 | 1,92% | 200,00 |
| 15.01.2025 | 20,80 | 20,90 | 20,80 | 20,80 | 0,00% | 100,00 |
| 14.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 200,00 |
| 13.01.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 0,00% | - |
| 10.01.2025 | 20,50 | 20,80 | 20,50 | 20,80 | 1,46% | - |
| 09.01.2025 | 20,70 | 21,00 | 20,40 | 20,50 | -0,97% | - |
| 08.01.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 07.01.2025 | 20,70 | 20,80 | 20,70 | 20,70 | 0,00% | - |
| 06.01.2025 | 20,80 | 20,80 | 20,40 | 20,70 | 0,00% | - |
| 03.01.2025 | 21,10 | 21,10 | 20,60 | 20,70 | -1,43% | - |
| 02.01.2025 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | - |
| 30.12.2024 | 21,10 | 21,10 | 20,80 | 20,90 | 0,24% | - |
| 27.12.2024 | 20,30 | 21,50 | 20,20 | 20,85 | 2,71% | 100,00 |
| 23.12.2024 | 20,90 | 20,90 | 20,20 | 20,30 | -2,64% | - |
| 20.12.2024 | 20,90 | 21,20 | 20,30 | 20,85 | -0,95% | - |
| 19.12.2024 | 21,10 | 21,20 | 20,05 | 21,05 | -0,24% | 250,00 |
| 18.12.2024 | 20,80 | 21,20 | 20,40 | 21,10 | 0,96% | - |
| 17.12.2024 | 20,60 | 20,90 | 20,30 | 20,90 | 1,46% | - |
| 16.12.2024 | 20,60 | 20,70 | 20,40 | 20,60 | 0,00% | 120,00 |
| 13.12.2024 | 20,70 | 20,70 | 20,50 | 20,60 | -0,48% | - |
| 12.12.2024 | 20,60 | 20,70 | 20,40 | 20,70 | 0,49% | - |
| 11.12.2024 | 20,60 | 20,60 | 20,30 | 20,60 | 0,00% | - |
| 10.12.2024 | 20,80 | 20,80 | 20,40 | 20,60 | -0,96% | - |
| 09.12.2024 | 20,70 | 20,80 | 20,40 | 20,80 | 0,48% | - |
| 06.12.2024 | 20,70 | 20,70 | 20,40 | 20,70 | 0,00% | 59,00 |
| 05.12.2024 | 20,60 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 04.12.2024 | 20,05 | 20,70 | 20,05 | 20,70 | 3,24% | - |
| 03.12.2024 | 20,90 | 21,20 | 19,70 | 20,05 | -4,07% | - |
| 02.12.2024 | 20,60 | 20,90 | 20,40 | 20,90 | 0,97% | - |
| 29.11.2024 | 20,70 | 20,70 | 20,30 | 20,70 | 0,00% | 165,00 |
| 28.11.2024 | 21,30 | 21,30 | 19,90 | 20,70 | -2,82% | - |
| 27.11.2024 | 21,30 | 21,30 | 20,50 | 21,30 | 0,00% | - |
| 26.11.2024 | 21,10 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 25.11.2024 | 21,40 | 21,40 | 21,30 | 21,30 | 0,00% | - |
| 22.11.2024 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | 200,00 |
| 21.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 20.11.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 19.11.2024 | 21,30 | 21,40 | 21,30 | 21,30 | 0,00% | - |
| 18.11.2024 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 15.11.2024 | 21,20 | 21,30 | 21,20 | 21,30 | 0,00% | 357,00 |
| 14.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 13.11.2024 | 21,20 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 12.11.2024 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | 2,00 |
| 11.11.2024 | 21,30 | 21,40 | 21,30 | 21,30 | 0,00% | - |
| 08.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |