17,900€
-3,50%
Echtzeit-Aktienkurs NORDWEST HANDEL AG
Bid:
Ask:
Aktienkurse zur NORDWEST HANDEL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 18,30 | 18,30 | 18,25 | 18,30 | -1,35% | - |
| 31.03.2026 | 18,45 | 18,55 | 18,35 | 18,55 | -1,85% | - |
| 30.03.2026 | 18,95 | 18,95 | 18,90 | 18,90 | 1,61% | - |
| 27.03.2026 | 18,65 | 18,70 | 18,60 | 18,60 | -0,80% | - |
| 26.03.2026 | 17,65 | 18,75 | 17,60 | 18,75 | -0,53% | - |
| 25.03.2026 | 18,85 | 18,85 | 18,80 | 18,85 | 1,34% | - |
| 24.03.2026 | 18,60 | 18,65 | 18,60 | 18,60 | 0,00% | - |
| 23.03.2026 | 18,70 | 18,70 | 18,60 | 18,60 | -2,11% | - |
| 20.03.2026 | 19,00 | 19,00 | 18,95 | 19,00 | -0,78% | - |
| 19.03.2026 | 19,10 | 19,25 | 19,05 | 19,15 | -1,29% | - |
| 18.03.2026 | 19,40 | 19,40 | 19,35 | 19,40 | -1,02% | - |
| 17.03.2026 | 19,55 | 19,60 | 19,55 | 19,60 | 0,77% | - |
| 16.03.2026 | 19,50 | 19,50 | 19,45 | 19,45 | -1,77% | - |
| 13.03.2026 | 19,95 | 19,95 | 19,80 | 19,80 | 3,94% | - |
| 12.03.2026 | 18,95 | 19,05 | 18,95 | 19,05 | -1,04% | - |
| 11.03.2026 | 19,25 | 19,30 | 19,25 | 19,25 | 0,52% | - |
| 10.03.2026 | 19,20 | 19,20 | 19,15 | 19,15 | 3,79% | - |
| 09.03.2026 | 18,60 | 18,60 | 18,40 | 18,45 | -4,40% | - |
| 06.03.2026 | 19,25 | 19,40 | 19,25 | 19,30 | 1,85% | - |
| 05.03.2026 | 19,15 | 19,15 | 18,90 | 18,95 | -0,52% | - |
| 04.03.2026 | 19,25 | 19,25 | 18,95 | 19,05 | 1,06% | - |
| 03.03.2026 | 19,15 | 19,15 | 18,85 | 18,85 | -3,33% | - |
| 02.03.2026 | 19,55 | 19,60 | 19,45 | 19,50 | 0,00% | - |
| 27.02.2026 | 19,50 | 19,50 | 19,45 | 19,50 | -0,26% | - |
| 26.02.2026 | 19,45 | 19,55 | 19,40 | 19,55 | -1,01% | - |
| 25.02.2026 | 19,70 | 19,75 | 19,70 | 19,75 | 0,77% | - |
| 24.02.2026 | 19,60 | 19,70 | 19,60 | 19,60 | 1,29% | - |
| 23.02.2026 | 19,30 | 19,35 | 19,30 | 19,35 | 0,00% | - |
| 20.02.2026 | 19,45 | 19,45 | 19,35 | 19,35 | -2,52% | - |
| 17.02.2026 | 20,20 | 20,30 | 19,40 | 19,85 | 0,00% | 415,00 |
| 16.02.2026 | 19,45 | 19,85 | 18,80 | 19,85 | 2,32% | - |
| 13.02.2026 | 19,50 | 19,50 | 19,40 | 19,40 | 2,11% | - |
| 12.02.2026 | 19,10 | 19,10 | 19,00 | 19,00 | -0,52% | - |
| 10.02.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 0,53% | - |
| 06.02.2026 | 19,00 | 19,00 | 18,95 | 19,00 | 1,06% | - |
| 05.02.2026 | 19,55 | 19,55 | 18,80 | 18,80 | -0,53% | - |
| 03.02.2026 | 18,90 | 19,00 | 18,90 | 18,90 | 2,16% | - |
| 02.02.2026 | 18,40 | 18,50 | 18,40 | 18,50 | -0,80% | - |
| 30.01.2026 | 18,65 | 18,70 | 18,60 | 18,65 | 0,00% | - |
| 29.01.2026 | 18,60 | 18,65 | 18,60 | 18,65 | 0,00% | - |
| 28.01.2026 | 18,70 | 18,70 | 18,65 | 18,65 | -2,10% | - |
| 23.01.2026 | 19,05 | 19,05 | 19,00 | 19,05 | 0,53% | - |
| 20.01.2026 | 19,05 | 19,05 | 18,95 | 18,95 | -2,32% | - |
| 19.01.2026 | 19,50 | 19,50 | 19,40 | 19,40 | 0,78% | - |
| 14.01.2026 | 19,45 | 19,55 | 19,25 | 19,25 | 2,39% | - |
| 13.01.2026 | 18,80 | 18,80 | 18,75 | 18,80 | -2,08% | - |
| 12.01.2026 | 18,75 | 19,20 | 18,00 | 19,20 | 2,95% | - |
| 09.01.2026 | 18,65 | 18,65 | 18,60 | 18,65 | -1,32% | - |
| 08.01.2026 | 18,80 | 18,90 | 18,80 | 18,90 | -0,79% | - |
| 07.01.2026 | 19,10 | 19,10 | 19,05 | 19,05 | -0,52% | - |
| 06.01.2026 | 19,20 | 19,20 | 19,15 | 19,15 | 0,52% | - |
| 05.01.2026 | 19,55 | 19,65 | 19,05 | 19,05 | -9,72% | - |
| 02.01.2026 | 18,95 | 21,10 | 18,95 | 21,10 | 11,35% | 497,00 |
| 30.12.2025 | 18,90 | 18,95 | 18,90 | 18,95 | 0,26% | - |
| 29.12.2025 | 18,65 | 18,90 | 18,65 | 18,90 | 3,28% | - |
| 23.12.2025 | 18,35 | 18,35 | 18,30 | 18,30 | -1,35% | - |
| 22.12.2025 | 18,55 | 18,60 | 18,55 | 18,55 | -1,85% | - |
| 12.12.2025 | 18,85 | 18,90 | 18,85 | 18,90 | 2,16% | - |
| 09.12.2025 | 18,45 | 18,50 | 18,45 | 18,50 | -0,80% | - |
| 05.12.2025 | 18,15 | 18,65 | 18,15 | 18,65 | 1,08% | - |
| 04.12.2025 | 18,45 | 18,45 | 18,40 | 18,45 | 2,22% | - |
| 03.12.2025 | 19,70 | 19,85 | 18,05 | 18,05 | -6,48% | 1.000,00 |
| 02.12.2025 | 19,30 | 19,45 | 19,30 | 19,30 | 3,49% | - |
| 01.12.2025 | 18,65 | 18,70 | 18,65 | 18,65 | 0,81% | - |
| 28.11.2025 | 18,50 | 18,55 | 18,50 | 18,50 | -0,54% | - |
| 27.11.2025 | 18,90 | 19,05 | 18,50 | 18,60 | -2,11% | 350,00 |
| 26.11.2025 | 18,85 | 19,00 | 18,85 | 19,00 | 0,26% | - |
| 24.11.2025 | 19,65 | 19,65 | 18,80 | 18,95 | -0,26% | - |
| 21.11.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 0,00% | - |
| 20.11.2025 | 19,05 | 19,10 | 19,00 | 19,00 | 0,80% | - |
| 19.11.2025 | 18,75 | 18,90 | 18,75 | 18,85 | 0,80% | - |
| 18.11.2025 | 18,75 | 18,75 | 18,70 | 18,70 | -1,84% | - |
| 14.11.2025 | 18,95 | 19,05 | 18,95 | 19,05 | -1,55% | - |
| 12.11.2025 | 19,35 | 19,40 | 19,35 | 19,35 | -0,26% | - |
| 11.11.2025 | 19,25 | 19,45 | 19,25 | 19,40 | 0,26% | - |
| 10.11.2025 | 19,40 | 19,40 | 19,35 | 19,35 | -2,52% | - |
| 07.11.2025 | 19,70 | 19,85 | 19,70 | 19,85 | 1,53% | - |
| 06.11.2025 | 19,60 | 19,60 | 19,55 | 19,55 | -2,49% | - |
| 04.11.2025 | 20,40 | 20,40 | 20,05 | 20,05 | -0,99% | - |
| 31.10.2025 | 20,20 | 20,25 | 20,20 | 20,25 | 0,00% | - |
| 28.10.2025 | 20,15 | 20,25 | 20,15 | 20,25 | -1,22% | - |
| 27.10.2025 | 20,40 | 20,50 | 20,40 | 20,50 | 4,06% | - |
| 22.10.2025 | 19,70 | 19,70 | 19,65 | 19,70 | -3,43% | - |
| 20.10.2025 | 19,50 | 20,70 | 19,50 | 20,40 | 4,88% | 79,00 |
| 17.10.2025 | 19,30 | 19,45 | 19,30 | 19,45 | 1,04% | - |
| 16.10.2025 | 19,30 | 19,30 | 19,25 | 19,25 | -1,28% | - |
| 15.10.2025 | 19,50 | 19,50 | 19,45 | 19,50 | 2,63% | - |
| 14.10.2025 | 19,10 | 19,20 | 19,00 | 19,00 | -1,04% | - |
| 13.10.2025 | 19,20 | 19,30 | 19,20 | 19,20 | -4,00% | - |
| 09.10.2025 | 20,15 | 20,30 | 20,00 | 20,00 | -0,74% | - |
| 08.10.2025 | 20,15 | 20,25 | 20,15 | 20,15 | -0,25% | - |
| 03.10.2025 | 20,30 | 20,30 | 20,20 | 20,20 | 0,00% | - |
| 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% | - |