20,300€
2,01%
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
Ask:
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,15 | 20,15 | 19,90 | 19,90 | 0,00% | - |
| 30.09.2025 | 20,15 | 20,15 | 19,90 | 19,90 | 0,00% | - |
| 29.09.2025 | 20,15 | 20,15 | 19,90 | 19,90 | 0,00% | - |
| 26.09.2025 | 20,15 | 20,15 | 19,90 | 19,90 | -1,24% | - |
| 25.09.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 1,26% | - |
| 24.09.2025 | 20,15 | 20,30 | 19,90 | 19,90 | 0,00% | 1.450,00 |
| 23.09.2025 | 20,15 | 20,15 | 19,90 | 19,90 | 0,00% | - |
| 22.09.2025 | 20,30 | 20,30 | 19,90 | 19,90 | -0,50% | 6.900,00 |
| 19.09.2025 | 20,30 | 20,30 | 20,00 | 20,00 | 0,00% | - |
| 18.09.2025 | 20,30 | 20,30 | 20,00 | 20,00 | 0,00% | - |
| 17.09.2025 | 20,30 | 20,50 | 20,00 | 20,00 | 0,00% | 36.100,00 |
| 16.09.2025 | 20,20 | 20,30 | 20,00 | 20,00 | 0,00% | - |
| 15.09.2025 | 20,30 | 20,30 | 20,00 | 20,00 | 0,00% | - |
| 12.09.2025 | 20,30 | 20,30 | 20,00 | 20,00 | 0,00% | - |
| 11.09.2025 | 20,30 | 20,30 | 20,00 | 20,00 | 0,00% | - |
| 10.09.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | 11.769,00 |
| 09.09.2025 | 20,50 | 20,50 | 20,10 | 20,40 | 0,00% | - |
| 08.09.2025 | 20,30 | 20,50 | 20,30 | 20,40 | 0,99% | - |
| 05.09.2025 | 20,40 | 20,50 | 20,20 | 20,20 | 0,00% | 4.125,00 |
| 04.09.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 03.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 02.09.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 01.09.2025 | 20,70 | 20,90 | 20,20 | 20,20 | 0,00% | 320,00 |
| 29.08.2025 | 20,50 | 21,30 | 20,20 | 20,20 | -1,46% | - |
| 28.08.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -3,30% | - |
| 27.08.2025 | 20,50 | 21,30 | 20,40 | 21,20 | 4,95% | 1.303,00 |
| 26.08.2025 | 20,50 | 20,50 | 20,20 | 20,20 | -1,46% | - |
| 25.08.2025 | 20,50 | 20,60 | 20,50 | 20,50 | 0,00% | 19.000,00 |
| 22.08.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 21.08.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 20.08.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 19.08.2025 | 20,70 | 20,80 | 20,50 | 20,50 | -0,97% | - |
| 18.08.2025 | 20,80 | 21,30 | 20,70 | 20,70 | -0,48% | - |
| 15.08.2025 | 20,90 | 20,90 | 20,70 | 20,80 | 0,00% | - |
| 14.08.2025 | 20,90 | 20,90 | 20,80 | 20,80 | -0,48% | - |
| 13.08.2025 | 20,80 | 21,30 | 20,10 | 20,90 | 0,48% | - |
| 12.08.2025 | 21,10 | 21,10 | 20,60 | 20,80 | -1,42% | - |
| 11.08.2025 | 21,00 | 21,10 | 20,70 | 21,10 | 1,44% | - |
| 08.08.2025 | 20,90 | 21,10 | 20,50 | 20,80 | -0,48% | 110,00 |
| 07.08.2025 | 20,90 | 21,00 | 20,70 | 20,90 | 0,48% | 5.100,00 |
| 06.08.2025 | 20,80 | 20,90 | 20,70 | 20,80 | 0,00% | - |
| 05.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 04.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 01.08.2025 | 20,90 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 31.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 30.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 29.07.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 28.07.2025 | 21,30 | 21,30 | 20,50 | 20,80 | -2,35% | 17.200,00 |
| 25.07.2025 | 21,30 | 21,30 | 21,00 | 21,30 | 0,00% | - |
| 24.07.2025 | 21,30 | 21,30 | 21,00 | 21,30 | 0,00% | - |
| 23.07.2025 | 21,30 | 21,30 | 21,00 | 21,30 | 0,00% | - |
| 22.07.2025 | 21,30 | 21,30 | 21,00 | 21,30 | 0,00% | - |
| 21.07.2025 | 21,20 | 21,30 | 21,00 | 21,30 | 0,47% | - |
| 18.07.2025 | 20,80 | 21,20 | 20,70 | 21,20 | 1,92% | - |
| 17.07.2025 | 20,70 | 21,00 | 20,50 | 20,80 | 0,48% | - |
| 16.07.2025 | 20,50 | 21,30 | 20,30 | 20,70 | 0,98% | - |
| 15.07.2025 | 20,80 | 21,30 | 20,10 | 20,50 | -0,49% | 7.119,00 |
| 14.07.2025 | 21,20 | 21,30 | 20,60 | 20,60 | 0,00% | 1.470,00 |
| 11.07.2025 | 20,80 | 21,30 | 20,30 | 20,60 | -0,96% | 4.550,00 |
| 10.07.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 6.240,00 |
| 09.07.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 08.07.2025 | 21,20 | 21,20 | 20,70 | 20,80 | 0,48% | 3.670,00 |
| 07.07.2025 | 21,20 | 21,20 | 20,70 | 20,70 | -2,36% | 170,00 |
| 04.07.2025 | 21,30 | 21,30 | 21,00 | 21,20 | -0,47% | 11.745,00 |
| 03.07.2025 | 21,30 | 21,30 | 21,00 | 21,30 | 0,00% | 250,00 |
| 02.07.2025 | 21,00 | 21,30 | 20,80 | 21,30 | 1,43% | - |
| 01.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 30.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 27.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 26.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 25.06.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 24.06.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -1,41% | - |
| 23.06.2025 | 21,20 | 21,30 | 21,00 | 21,30 | 0,47% | - |
| 20.06.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 1,44% | 4.300,00 |
| 19.06.2025 | 20,80 | 21,00 | 20,80 | 20,90 | 0,00% | 155,00 |
| 18.06.2025 | 20,90 | 20,90 | 20,80 | 20,90 | 0,00% | 100,00 |
| 17.06.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 16.06.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 13.06.2025 | 20,80 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 12.06.2025 | 21,30 | 21,30 | 20,90 | 21,00 | 0,00% | - |
| 11.06.2025 | 20,70 | 21,30 | 20,70 | 21,00 | -1,41% | 185,00 |
| 10.06.2025 | 20,40 | 21,30 | 20,30 | 21,30 | 4,93% | - |
| 09.06.2025 | 20,40 | 20,80 | 20,30 | 20,30 | -0,49% | - |
| 06.06.2025 | 20,30 | 20,80 | 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 | 20,40 | 20,50 | 20,30 | 20,30 | -0,49% | - |
| 02.06.2025 | 20,40 | 20,50 | 20,40 | 20,40 | -0,49% | 5.250,00 |
| 30.05.2025 | 20,60 | 20,70 | 20,40 | 20,50 | -0,97% | 6.300,00 |
| 29.05.2025 | 20,60 | 20,70 | 20,10 | 20,70 | 0,98% | 5.400,00 |
| 28.05.2025 | 20,50 | 20,90 | 20,40 | 20,50 | 0,00% | 635,00 |
| 27.05.2025 | 20,60 | 20,60 | 20,40 | 20,50 | -0,49% | - |
| 26.05.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 23.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 22.05.2025 | 20,05 | 20,50 | 19,25 | 20,40 | 4,62% | 12.900,00 |
| 21.05.2025 | 20,40 | 20,70 | 19,40 | 19,50 | -4,41% | 5.000,00 |
| 20.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 19.05.2025 | 20,35 | 20,50 | 20,30 | 20,40 | 0,00% | 2.900,00 |
| 16.05.2025 | 20,70 | 20,70 | 20,30 | 20,40 | -1,45% | 1.750,00 |
| 15.05.2025 | 21,10 | 21,10 | 20,00 | 20,70 | -2,36% | 1.100,00 |