20,400€
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
Ask:
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 20.02.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,00% | - |
| 19.02.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 0,00% | - |
| 18.02.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,00% | - |
| 17.02.2025 | 20,70 | 21,30 | 20,60 | 20,60 | -0,48% | 28.600,00 |
| 14.02.2025 | 20,60 | 20,70 | 20,60 | 20,70 | 0,49% | - |
| 13.02.2025 | 21,30 | 21,30 | 20,50 | 20,60 | -2,37% | 37.350,00 |
| 12.02.2025 | 21,50 | 21,50 | 20,70 | 21,10 | -1,86% | 6.480,00 |
| 11.02.2025 | 21,30 | 21,50 | 21,20 | 21,50 | 0,94% | - |
| 10.02.2025 | 21,30 | 21,30 | 20,90 | 21,30 | 1,43% | 3.400,00 |
| 07.02.2025 | 21,30 | 21,30 | 20,70 | 21,00 | 0,48% | - |
| 06.02.2025 | 21,30 | 21,30 | 20,50 | 20,90 | -1,88% | 2.300,00 |
| 05.02.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 04.02.2025 | 21,30 | 21,30 | 21,00 | 21,30 | 0,00% | - |
| 03.02.2025 | 21,00 | 21,30 | 20,70 | 21,30 | 0,00% | - |
| 31.01.2025 | 20,60 | 21,30 | 20,60 | 21,30 | 0,47% | - |
| 30.01.2025 | 20,60 | 21,40 | 20,60 | 21,20 | 0,47% | - |
| 29.01.2025 | 21,00 | 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 | 4,00% | - |
| 24.01.2025 | 20,10 | 21,00 | 20,00 | 20,00 | -0,99% | 100,00 |
| 23.01.2025 | 21,30 | 21,30 | 19,40 | 20,20 | -5,16% | 19.990,00 |
| 22.01.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 21.01.2025 | 21,20 | 21,30 | 21,00 | 21,30 | 0,47% | - |
| 20.01.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 0,00% | - |
| 17.01.2025 | 21,30 | 21,30 | 21,20 | 21,20 | 0,00% | 1.050,00 |
| 16.01.2025 | 20,70 | 21,30 | 20,70 | 21,20 | 2,42% | 16.550,00 |
| 15.01.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 14.01.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 13.01.2025 | 20,80 | 20,80 | 20,70 | 20,70 | -0,48% | - |
| 10.01.2025 | 20,60 | 20,80 | 20,50 | 20,80 | 0,97% | - |
| 09.01.2025 | 20,40 | 20,80 | 20,30 | 20,60 | -0,48% | 19.000,00 |
| 08.01.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 07.01.2025 | 20,70 | 20,80 | 20,70 | 20,70 | 0,00% | - |
| 06.01.2025 | 20,70 | 20,70 | 20,60 | 20,70 | 0,00% | - |
| 03.01.2025 | 21,00 | 21,00 | 20,60 | 20,70 | -1,43% | - |
| 02.01.2025 | 21,00 | 21,10 | 21,00 | 21,00 | -0,47% | - |
| 30.12.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 0,96% | 896,00 |
| 27.12.2024 | 20,20 | 21,50 | 20,20 | 20,90 | 3,47% | 6.600,00 |
| 23.12.2024 | 20,30 | 20,30 | 19,90 | 20,20 | -0,49% | - |
| 20.12.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | 5.300,00 |
| 19.12.2024 | 20,40 | 20,50 | 20,05 | 20,30 | -0,49% | - |
| 18.12.2024 | 20,40 | 21,20 | 20,40 | 20,40 | 0,00% | - |
| 17.12.2024 | 20,40 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 16.12.2024 | 20,50 | 20,50 | 20,40 | 20,40 | -0,49% | - |
| 13.12.2024 | 20,40 | 20,50 | 20,40 | 20,50 | 0,00% | - |
| 12.12.2024 | 20,40 | 20,50 | 20,40 | 20,50 | 0,49% | - |
| 11.12.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | 8.300,00 |
| 10.12.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | 5.390,00 |
| 09.12.2024 | 20,20 | 20,80 | 20,20 | 20,80 | 1,46% | 45.000,00 |
| 06.12.2024 | 20,70 | 20,70 | 20,40 | 20,50 | -0,97% | 1.888,00 |
| 05.12.2024 | 20,70 | 20,70 | 20,50 | 20,70 | 0,98% | - |
| 04.12.2024 | 20,30 | 21,10 | 20,30 | 20,50 | 0,00% | 35.826,00 |
| 03.12.2024 | 20,50 | 20,50 | 20,10 | 20,50 | 0,00% | - |
| 02.12.2024 | 20,60 | 20,60 | 20,40 | 20,50 | -0,49% | 3.822,00 |
| 29.11.2024 | 20,60 | 20,60 | 20,30 | 20,60 | 1,48% | 900,00 |
| 28.11.2024 | 21,30 | 21,30 | 19,20 | 20,30 | -4,69% | 6.525,00 |
| 27.11.2024 | 21,30 | 21,30 | 20,50 | 21,30 | 3,90% | 15.200,00 |
| 26.11.2024 | 21,20 | 21,30 | 20,50 | 20,50 | -3,76% | - |
| 25.11.2024 | 21,10 | 21,30 | 21,10 | 21,30 | 0,95% | 11.000,00 |
| 22.11.2024 | 21,00 | 21,30 | 21,00 | 21,10 | -0,94% | - |
| 21.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 20.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 19.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 18.11.2024 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 15.11.2024 | 21,30 | 21,30 | 21,20 | 21,30 | 0,00% | 4.484,00 |
| 14.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 13.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 12.11.2024 | 21,20 | 21,30 | 21,20 | 21,30 | 0,00% | - |
| 11.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 08.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 07.11.2024 | 21,50 | 21,50 | 21,30 | 21,30 | -1,84% | - |
| 06.11.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 05.11.2024 | 21,20 | 21,70 | 21,20 | 21,50 | 1,42% | - |
| 04.11.2024 | 21,20 | 21,20 | 21,10 | 21,20 | -0,47% | - |
| 01.11.2024 | 21,20 | 21,30 | 21,20 | 21,30 | 0,47% | - |
| 31.10.2024 | 21,10 | 21,20 | 21,10 | 21,20 | 0,00% | - |
| 30.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 29.10.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 0,95% | 3.750,00 |
| 28.10.2024 | 21,30 | 21,30 | 21,00 | 21,00 | -0,94% | - |
| 25.10.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 24.10.2024 | 20,90 | 21,00 | 20,90 | 21,00 | 0,48% | - |
| 23.10.2024 | 21,20 | 21,20 | 20,90 | 20,90 | -1,42% | - |
| 22.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 21.10.2024 | 21,30 | 21,30 | 21,20 | 21,20 | -0,47% | - |
| 18.10.2024 | 21,00 | 21,30 | 21,00 | 21,30 | 1,43% | - |
| 17.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 16.10.2024 | 21,00 | 21,10 | 21,00 | 21,00 | 0,00% | - |
| 15.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 4.175,00 |
| 14.10.2024 | 21,10 | 21,10 | 20,80 | 21,00 | -0,47% | 2.700,00 |
| 11.10.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 0,96% | - |
| 10.10.2024 | 21,40 | 21,40 | 20,90 | 20,90 | 0,00% | - |
| 09.10.2024 | 21,10 | 21,10 | 20,80 | 20,90 | -0,95% | 9.500,00 |
| 08.10.2024 | 21,10 | 21,20 | 20,70 | 21,10 | 0,00% | 15.460,00 |
| 07.10.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 04.10.2024 | 21,00 | 21,10 | 20,80 | 21,10 | 0,00% | - |
| 03.10.2024 | 21,10 | 21,10 | 20,80 | 21,10 | 0,00% | - |
| 02.10.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 01.10.2024 | 21,00 | 21,10 | 21,00 | 21,10 | 0,00% | - |
| 30.09.2024 | 21,70 | 21,70 | 21,10 | 21,10 | 0,00% | 5.448,00 |