20,400€
0,49%
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
Ask:
Aktienkurse zur Nordwest Handel AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
22.04.2025 | 21,00 | 21,90 | 21,00 | 21,90 | 3,30% | 320,00 |
17.04.2025 | 21,50 | 21,50 | 20,90 | 21,20 | 0,00% | - |
16.04.2025 | 21,50 | 21,50 | 21,10 | 21,20 | -2,30% | - |
15.04.2025 | 20,50 | 21,70 | 20,40 | 21,70 | 5,85% | 245,00 |
14.04.2025 | 20,60 | 21,00 | 20,00 | 20,50 | -0,73% | - |
11.04.2025 | 21,10 | 21,10 | 19,90 | 20,65 | -2,13% | - |
10.04.2025 | 20,80 | 21,10 | 20,70 | 21,10 | 0,00% | - |
09.04.2025 | 20,00 | 21,40 | 19,85 | 21,10 | 3,69% | - |
08.04.2025 | 21,00 | 21,50 | 20,20 | 20,35 | -2,40% | 490,00 |
07.04.2025 | 21,00 | 21,70 | 19,80 | 20,85 | -3,92% | 1.120,00 |
04.04.2025 | 21,00 | 21,70 | 20,90 | 21,70 | 3,33% | 1.278,00 |
03.04.2025 | 20,90 | 21,30 | 20,70 | 21,00 | -1,87% | - |
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 |