15,850€
1,28%
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
Ask:
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 15,80 | 15,90 | 12,90 | 12,90 | -17,57% | - |
| 10.09.2026 | 15,85 | 15,85 | 15,40 | 15,65 | 0,00% | - |
| 09.09.2026 | 15,80 | 15,80 | 13,30 | 15,65 | 0,32% | - |
| 08.09.2026 | 15,70 | 15,75 | 13,30 | 15,60 | -0,64% | - |
| 07.09.2026 | 15,70 | 15,70 | 13,30 | 15,70 | -0,32% | - |
| 04.09.2026 | 15,85 | 16,25 | 13,50 | 15,75 | -3,08% | - |
| 03.09.2026 | 16,10 | 16,50 | 13,80 | 16,25 | -0,91% | - |
| 02.09.2026 | 16,35 | 16,60 | 14,50 | 16,40 | 0,61% | - |
| 01.09.2026 | 16,55 | 17,00 | 15,00 | 16,30 | 0,31% | - |
| 31.08.2026 | 16,50 | 17,70 | 14,60 | 16,25 | -2,69% | - |
| 28.08.2026 | 16,80 | 16,80 | 14,30 | 16,70 | 1,52% | - |
| 27.08.2026 | 16,45 | 16,65 | 15,50 | 16,45 | -0,30% | - |
| 26.08.2026 | 16,45 | 16,50 | 14,10 | 16,50 | 1,85% | - |
| 25.08.2026 | 16,55 | 16,55 | 14,30 | 16,20 | -1,22% | - |
| 24.08.2026 | 16,45 | 16,50 | 14,20 | 16,40 | -0,61% | - |
| 21.08.2026 | 16,45 | 16,65 | 14,20 | 16,50 | 4,76% | - |
| 20.08.2026 | 16,45 | 16,45 | 14,20 | 15,75 | -4,55% | - |
| 19.08.2026 | 16,60 | 16,60 | 14,20 | 16,50 | 0,00% | - |
| 18.08.2026 | 16,60 | 16,60 | 15,95 | 16,50 | 0,61% | - |
| 17.08.2026 | 16,50 | 16,55 | 15,60 | 16,40 | -2,96% | - |
| 14.08.2026 | 16,85 | 16,95 | 16,30 | 16,90 | 1,50% | - |
| 13.08.2026 | 16,65 | 16,95 | 16,35 | 16,65 | 0,00% | - |
| 12.08.2026 | 16,65 | 16,85 | 15,70 | 16,65 | -1,19% | 120,00 |
| 11.08.2026 | 16,80 | 16,85 | 15,80 | 16,85 | 1,20% | - |
| 10.08.2026 | 17,40 | 17,40 | 16,15 | 16,65 | -2,06% | - |
| 07.08.2026 | 16,70 | 17,25 | 16,10 | 17,00 | 2,72% | - |
| 06.08.2026 | 16,65 | 17,05 | 14,85 | 16,55 | -0,30% | - |
| 05.08.2026 | 16,80 | 16,85 | 14,70 | 16,60 | -1,48% | - |
| 04.08.2026 | 16,75 | 16,95 | 15,05 | 16,85 | -0,88% | - |
| 03.08.2026 | 16,75 | 17,05 | 14,85 | 17,00 | 0,29% | - |
| 30.07.2026 | 16,95 | 17,00 | 15,05 | 16,95 | 0,59% | - |
| 29.07.2026 | 16,65 | 16,85 | 14,90 | 16,85 | -2,32% | - |
| 28.07.2026 | 17,15 | 17,25 | 16,55 | 17,25 | -0,29% | - |
| 27.07.2026 | 17,20 | 17,40 | 16,35 | 17,30 | 1,47% | - |
| 24.07.2026 | 16,85 | 17,15 | 16,35 | 17,05 | 1,49% | - |
| 23.07.2026 | 16,90 | 17,05 | 16,70 | 16,80 | -1,47% | - |
| 22.07.2026 | 17,00 | 17,20 | 16,80 | 17,05 | 0,00% | - |
| 21.07.2026 | 16,90 | 17,35 | 16,80 | 17,05 | 0,00% | - |
| 20.07.2026 | 16,95 | 19,05 | 16,70 | 17,05 | -0,29% | 27,00 |
| 17.07.2026 | 17,20 | 17,80 | 16,90 | 17,10 | 0,00% | - |
| 16.07.2026 | 17,20 | 18,15 | 16,85 | 17,10 | -0,58% | - |
| 15.07.2026 | 17,25 | 19,10 | 17,00 | 17,20 | -0,29% | 50,00 |
| 14.07.2026 | 17,15 | 18,15 | 17,05 | 17,25 | 3,60% | 67,00 |
| 13.07.2026 | 16,65 | 19,00 | 16,35 | 16,65 | -1,19% | 20,00 |
| 10.07.2026 | 16,75 | 16,85 | 16,25 | 16,85 | 3,69% | - |
| 09.07.2026 | 16,25 | 16,45 | 16,05 | 16,25 | 2,85% | - |
| 08.07.2026 | 16,50 | 16,60 | 15,80 | 15,80 | -3,07% | 124,00 |
| 07.07.2026 | 16,25 | 16,70 | 16,25 | 16,30 | -2,10% | - |
| 06.07.2026 | 16,65 | 17,80 | 16,50 | 16,65 | -0,30% | 50,00 |
| 03.07.2026 | 17,30 | 17,35 | 16,60 | 16,70 | -3,47% | - |
| 02.07.2026 | 16,75 | 17,45 | 16,35 | 17,30 | 3,59% | 10,00 |
| 01.07.2026 | 16,70 | 16,85 | 16,35 | 16,70 | -0,60% | - |
| 30.06.2026 | 16,80 | 16,85 | 16,35 | 16,80 | 0,30% | - |
| 29.06.2026 | 16,80 | 16,90 | 16,35 | 16,75 | 3,40% | - |
| 26.06.2026 | 16,60 | 16,75 | 16,10 | 16,20 | -3,28% | - |
| 25.06.2026 | 16,65 | 16,75 | 16,15 | 16,75 | 1,21% | - |
| 24.06.2026 | 16,80 | 16,80 | 16,35 | 16,55 | 0,61% | 29,00 |
| 23.06.2026 | 16,60 | 16,80 | 16,20 | 16,45 | 0,30% | 155,00 |
| 10.06.2026 | 16,75 | 17,25 | 16,20 | 16,40 | -7,61% | 700,00 |
| 09.06.2026 | 17,45 | 17,75 | 17,30 | 17,75 | 3,50% | - |
| 08.06.2026 | 17,10 | 17,55 | 17,00 | 17,15 | -0,58% | 50,00 |
| 05.06.2026 | 17,15 | 17,50 | 17,00 | 17,25 | -2,27% | - |
| 04.06.2026 | 17,90 | 18,15 | 17,50 | 17,65 | -1,40% | - |
| 28.05.2026 | 17,90 | 17,95 | 17,90 | 17,90 | -1,38% | - |
| 27.05.2026 | 18,10 | 18,20 | 18,10 | 18,15 | 0,83% | - |
| 25.05.2026 | 18,40 | 18,40 | 18,00 | 18,00 | -1,37% | - |
| 21.05.2026 | 19,00 | 19,00 | 18,25 | 18,25 | 0,27% | - |
| 20.05.2026 | 18,20 | 18,25 | 18,20 | 18,20 | -3,45% | - |
| 19.05.2026 | 18,85 | 18,85 | 18,75 | 18,85 | 0,80% | - |
| 18.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 15.05.2026 | 18,55 | 18,55 | 18,50 | 18,50 | -1,33% | - |
| 13.05.2026 | 18,75 | 18,85 | 18,75 | 18,75 | 0,81% | - |
| 12.05.2026 | 18,60 | 18,70 | 18,60 | 18,60 | 2,48% | - |
| 11.05.2026 | 18,05 | 18,15 | 18,05 | 18,15 | -0,27% | - |
| 08.05.2026 | 18,65 | 19,35 | 18,20 | 18,20 | -2,15% | 75,00 |
| 07.05.2026 | 18,50 | 19,35 | 18,50 | 18,60 | 0,00% | 355,00 |
| 06.05.2026 | 18,60 | 18,65 | 18,60 | 18,60 | -3,38% | - |
| 05.05.2026 | 19,20 | 19,30 | 19,20 | 19,25 | 1,32% | - |
| 04.05.2026 | 18,85 | 19,05 | 18,85 | 19,00 | 2,98% | - |
| 30.04.2026 | 18,35 | 18,45 | 18,35 | 18,45 | -2,12% | - |
| 29.04.2026 | 18,85 | 18,95 | 18,85 | 18,85 | 3,86% | - |
| 28.04.2026 | 18,20 | 18,25 | 18,15 | 18,15 | -2,42% | - |
| 27.04.2026 | 18,15 | 18,60 | 17,35 | 18,60 | 1,64% | - |
| 24.04.2026 | 18,20 | 18,30 | 18,20 | 18,30 | -1,61% | - |
| 23.04.2026 | 18,55 | 18,60 | 18,55 | 18,60 | 1,36% | - |
| 22.04.2026 | 18,10 | 18,35 | 18,10 | 18,35 | 0,27% | - |
| 21.04.2026 | 18,10 | 18,30 | 18,10 | 18,30 | 3,98% | - |
| 20.04.2026 | 17,65 | 17,65 | 17,60 | 17,60 | -2,22% | - |
| 17.04.2026 | 18,20 | 18,90 | 17,85 | 18,00 | -0,55% | - |
| 16.04.2026 | 18,10 | 18,20 | 18,10 | 18,10 | 0,00% | - |
| 15.04.2026 | 18,30 | 18,90 | 17,60 | 18,10 | 2,84% | - |
| 14.04.2026 | 17,55 | 17,60 | 17,55 | 17,60 | -4,09% | - |
| 13.04.2026 | 18,10 | 18,35 | 18,05 | 18,35 | 1,38% | - |
| 10.04.2026 | 18,10 | 18,15 | 18,05 | 18,10 | 1,97% | - |
| 09.04.2026 | 17,65 | 17,75 | 17,65 | 17,75 | -7,07% | - |
| 08.04.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 4,37% | - |
| 07.04.2026 | 17,90 | 19,45 | 17,90 | 18,30 | 0,00% | 93,00 |
| 02.04.2026 | 18,30 | 18,30 | 18,25 | 18,30 | -2,40% | - |
| 01.04.2026 | 18,70 | 19,20 | 17,65 | 18,75 | 1,08% | 1.022,00 |
| 31.03.2026 | 18,45 | 18,55 | 18,35 | 18,55 | -1,85% | - |