22,015€
0,53%
Echtzeit-Aktienkurs Nordstrom Inc.
Bid:
Ask:
Aktienkurse zur Nordstrom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 21,90 | 22,08 | 21,89 | 22,05 | 0,48% | - |
| 15.05.2025 | 21,84 | 22,01 | 21,77 | 21,94 | -0,30% | - |
| 14.05.2025 | 21,97 | 22,01 | 21,73 | 22,01 | 0,21% | - |
| 13.05.2025 | 22,04 | 22,16 | 21,96 | 21,96 | -0,75% | - |
| 12.05.2025 | 21,97 | 22,47 | 21,94 | 22,13 | 2,09% | - |
| 09.05.2025 | 21,71 | 21,71 | 21,62 | 21,67 | -0,18% | - |
| 08.05.2025 | 21,58 | 21,80 | 21,47 | 21,71 | 1,18% | - |
| 07.05.2025 | 21,45 | 21,48 | 21,25 | 21,46 | 0,87% | - |
| 06.05.2025 | 21,27 | 21,36 | 21,12 | 21,28 | -0,26% | - |
| 05.05.2025 | 21,28 | 21,40 | 21,19 | 21,33 | -0,46% | - |
| 02.05.2025 | 21,24 | 21,47 | 21,09 | 21,43 | 0,67% | - |
| 30.04.2025 | 21,18 | 21,30 | 21,05 | 21,29 | 0,57% | - |
| 29.04.2025 | 21,24 | 21,33 | 21,06 | 21,17 | 0,01% | - |
| 28.04.2025 | 21,13 | 21,39 | 21,13 | 21,16 | -0,48% | - |
| 25.04.2025 | 21,40 | 21,42 | 21,23 | 21,27 | -0,06% | - |
| 24.04.2025 | 21,02 | 21,28 | 20,88 | 21,28 | -0,09% | - |
| 23.04.2025 | 21,41 | 21,48 | 21,11 | 21,30 | 1,07% | - |
| 22.04.2025 | 20,38 | 21,08 | 20,38 | 21,07 | 0,45% | - |
| 17.04.2025 | 21,18 | 21,23 | 20,87 | 20,98 | 0,12% | - |
| 16.04.2025 | 20,96 | 21,26 | 20,89 | 20,95 | -1,69% | - |
| 15.04.2025 | 21,15 | 21,38 | 21,13 | 21,31 | 0,65% | - |
| 14.04.2025 | 20,98 | 21,24 | 20,95 | 21,18 | 0,93% | - |
| 11.04.2025 | 21,30 | 21,40 | 20,65 | 20,98 | -1,43% | - |
| 10.04.2025 | 21,68 | 21,74 | 20,99 | 21,29 | -2,18% | - |
| 09.04.2025 | 20,52 | 21,97 | 20,34 | 21,76 | 3,15% | - |
| 08.04.2025 | 21,62 | 21,97 | 20,91 | 21,10 | -1,59% | - |
| 07.04.2025 | 20,58 | 21,61 | 20,22 | 21,44 | 0,48% | - |
| 04.04.2025 | 21,56 | 21,84 | 21,01 | 21,33 | -1,83% | - |
| 03.04.2025 | 21,70 | 22,11 | 21,57 | 21,73 | -3,64% | - |
| 02.04.2025 | 22,63 | 22,67 | 22,50 | 22,55 | -0,58% | - |
| 01.04.2025 | 22,55 | 22,69 | 22,55 | 22,68 | 0,31% | - |
| 31.03.2025 | 22,56 | 22,68 | 22,49 | 22,61 | 0,91% | - |
| 28.03.2025 | 22,65 | 22,70 | 22,41 | 22,41 | -0,55% | - |
| 27.03.2025 | 22,74 | 22,74 | 22,52 | 22,53 | -0,27% | - |
| 26.03.2025 | 22,58 | 22,73 | 22,52 | 22,59 | 0,57% | - |
| 25.03.2025 | 22,56 | 22,60 | 22,46 | 22,47 | 0,21% | - |
| 24.03.2025 | 22,61 | 22,65 | 22,42 | 22,42 | -0,33% | - |
| 21.03.2025 | 22,44 | 22,66 | 22,28 | 22,49 | 0,36% | - |
| 20.03.2025 | 22,34 | 22,47 | 22,28 | 22,41 | 0,58% | - |
| 19.03.2025 | 22,20 | 22,43 | 22,15 | 22,28 | 0,61% | - |
| 18.03.2025 | 22,16 | 22,24 | 21,95 | 22,15 | -0,22% | - |
| 17.03.2025 | 22,17 | 22,23 | 21,90 | 22,20 | 0,39% | - |
| 14.03.2025 | 22,35 | 22,40 | 22,11 | 22,11 | -0,82% | - |
| 13.03.2025 | 22,26 | 22,41 | 21,90 | 22,29 | 0,22% | - |
| 12.03.2025 | 22,28 | 22,46 | 22,15 | 22,24 | -0,72% | - |
| 11.03.2025 | 22,35 | 22,42 | 22,09 | 22,41 | -0,10% | - |
| 10.03.2025 | 22,49 | 22,67 | 22,29 | 22,43 | -0,54% | - |
| 07.03.2025 | 22,55 | 22,60 | 22,37 | 22,55 | -0,26% | - |
| 06.03.2025 | 22,56 | 22,62 | 22,33 | 22,61 | 0,21% | - |
| 05.03.2025 | 22,96 | 22,96 | 22,54 | 22,56 | -1,48% | - |
| 04.03.2025 | 23,05 | 23,16 | 22,89 | 22,90 | -1,14% | - |
| 03.03.2025 | 23,36 | 23,39 | 23,11 | 23,16 | -1,08% | - |
| 28.02.2025 | 23,39 | 23,46 | 23,34 | 23,42 | 0,24% | - |
| 27.02.2025 | 23,23 | 23,41 | 23,19 | 23,36 | 0,68% | - |
| 26.02.2025 | 23,20 | 23,25 | 23,15 | 23,20 | 0,33% | - |
| 25.02.2025 | 23,20 | 23,24 | 23,13 | 23,13 | -0,42% | - |
| 24.02.2025 | 23,25 | 23,41 | 23,20 | 23,23 | -0,16% | - |
| 21.02.2025 | 23,21 | 23,30 | 23,20 | 23,26 | 0,35% | - |
| 20.02.2025 | 23,29 | 23,34 | 23,18 | 23,18 | -0,65% | - |
| 19.02.2025 | 23,17 | 23,39 | 23,17 | 23,33 | 0,19% | - |
| 18.02.2025 | 23,32 | 23,32 | 23,23 | 23,29 | 0,08% | - |
| 17.02.2025 | 23,22 | 23,30 | 23,20 | 23,27 | 0,38% | - |
| 14.02.2025 | 23,27 | 23,30 | 23,01 | 23,18 | -0,26% | - |
| 13.02.2025 | 23,34 | 23,54 | 23,13 | 23,24 | -0,62% | - |
| 12.02.2025 | 23,46 | 23,63 | 23,20 | 23,39 | -0,36% | - |
| 11.02.2025 | 23,53 | 23,65 | 23,32 | 23,47 | -0,42% | - |
| 10.02.2025 | 23,56 | 23,71 | 23,40 | 23,57 | 0,36% | - |
| 07.02.2025 | 23,44 | 23,65 | 23,26 | 23,49 | 0,28% | - |
| 06.02.2025 | 23,40 | 23,58 | 23,30 | 23,42 | 0,40% | - |
| 05.02.2025 | 23,28 | 23,46 | 23,17 | 23,33 | -0,12% | - |
| 04.02.2025 | 23,43 | 23,51 | 23,23 | 23,36 | -0,49% | 525,00 |
| 03.02.2025 | 23,28 | 23,74 | 23,28 | 23,47 | 0,57% | - |
| 31.01.2025 | 23,38 | 23,40 | 23,24 | 23,34 | 0,24% | - |
| 30.01.2025 | 23,30 | 23,47 | 23,12 | 23,29 | 0,12% | - |
| 29.01.2025 | 23,21 | 23,44 | 23,15 | 23,26 | 0,12% | - |
| 28.01.2025 | 23,09 | 23,34 | 23,07 | 23,23 | 0,66% | - |
| 27.01.2025 | 22,92 | 23,20 | 22,77 | 23,08 | 0,20% | - |
| 24.01.2025 | 23,08 | 23,20 | 22,85 | 23,03 | -0,66% | - |
| 23.01.2025 | 23,24 | 23,42 | 23,06 | 23,19 | -0,23% | - |
| 22.01.2025 | 23,29 | 23,36 | 23,09 | 23,24 | -0,02% | - |
| 21.01.2025 | 23,29 | 23,41 | 23,06 | 23,24 | 0,09% | - |
| 20.01.2025 | 23,39 | 23,41 | 23,19 | 23,22 | -1,00% | - |
| 17.01.2025 | 23,49 | 23,60 | 23,27 | 23,46 | 0,15% | - |
| 16.01.2025 | 23,46 | 23,60 | 23,35 | 23,42 | -0,04% | 3.700,00 |
| 15.01.2025 | 23,45 | 23,63 | 23,26 | 23,43 | 0,02% | 400,00 |
| 14.01.2025 | 23,59 | 23,68 | 23,33 | 23,43 | -0,87% | - |
| 13.01.2025 | 23,54 | 23,80 | 23,48 | 23,63 | 0,81% | - |
| 10.01.2025 | 23,39 | 23,61 | 23,29 | 23,44 | 0,38% | - |
| 09.01.2025 | 23,36 | 23,40 | 23,31 | 23,36 | -0,06% | - |
| 08.01.2025 | 23,34 | 23,57 | 23,24 | 23,37 | 0,16% | - |
| 07.01.2025 | 23,17 | 23,45 | 23,11 | 23,33 | 0,33% | - |
| 06.01.2025 | 23,43 | 23,44 | 23,09 | 23,25 | -0,83% | - |
| 03.01.2025 | 23,55 | 23,61 | 23,31 | 23,45 | -0,39% | 28,00 |
| 02.01.2025 | 23,29 | 23,71 | 23,28 | 23,54 | 1,77% | - |
| 30.12.2024 | 23,13 | 23,20 | 23,04 | 23,13 | -0,34% | - |
| 27.12.2024 | 23,25 | 23,38 | 23,09 | 23,21 | -0,02% | - |
| 23.12.2024 | 23,58 | 23,60 | 23,01 | 23,21 | -1,30% | - |
| 20.12.2024 | 23,21 | 24,03 | 22,90 | 23,52 | 1,37% | - |
| 19.12.2024 | 22,06 | 23,65 | 22,06 | 23,20 | 5,07% | - |
| 18.12.2024 | 22,07 | 22,54 | 21,95 | 22,08 | 0,01% | - |