20,800€
Echtzeit-Aktienkurs NORDWEST HANDEL AG
Bid:
Ask:
Aktienkurse zur NORDWEST HANDEL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 21,10 | 21,60 | 20,80 | 21,10 | 0,00% | 154,00 |
| 26.09.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 25.09.2024 | 22,10 | 22,10 | 21,10 | 21,10 | -3,65% | 6.492,00 |
| 24.09.2024 | 21,60 | 22,10 | 21,50 | 21,90 | 0,46% | 7.400,00 |
| 23.09.2024 | 21,60 | 22,00 | 21,60 | 21,80 | -0,91% | 3.250,00 |
| 20.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 19.09.2024 | 21,70 | 22,30 | 21,70 | 21,80 | 0,46% | 28.500,00 |
| 18.09.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 17.09.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 16.09.2024 | 21,40 | 21,70 | 21,40 | 21,70 | 0,93% | 86.000,00 |
| 13.09.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 12.09.2024 | 21,40 | 21,50 | 21,20 | 21,50 | 0,00% | - |
| 11.09.2024 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 10.09.2024 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 09.09.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 06.09.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 05.09.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 04.09.2024 | 21,50 | 21,50 | 21,00 | 21,30 | 0,00% | - |
| 03.09.2024 | 21,70 | 21,70 | 21,30 | 21,30 | 0,00% | - |
| 02.09.2024 | 22,20 | 22,20 | 21,20 | 21,30 | -0,47% | - |
| 30.08.2024 | 22,10 | 22,10 | 21,40 | 21,40 | -1,83% | 2.400,00 |
| 29.08.2024 | 20,90 | 22,10 | 20,90 | 21,80 | 4,31% | 920,00 |
| 28.08.2024 | 21,10 | 21,10 | 20,90 | 20,90 | -0,95% | 360,00 |
| 27.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 26.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 23.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 22.08.2024 | 21,10 | 21,50 | 21,10 | 21,10 | 0,00% | - |
| 21.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 20.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 19.08.2024 | 21,50 | 21,50 | 21,10 | 21,10 | -1,86% | - |
| 16.08.2024 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 15.08.2024 | 21,50 | 21,50 | 21,10 | 21,30 | -0,93% | - |
| 14.08.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 1.200,00 |
| 13.08.2024 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 12.08.2024 | 21,50 | 21,50 | 21,30 | 21,30 | -0,93% | 1.240,00 |
| 09.08.2024 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 08.08.2024 | 21,50 | 21,60 | 20,80 | 21,30 | -0,93% | - |
| 07.08.2024 | 21,60 | 21,60 | 21,50 | 21,50 | 0,00% | - |
| 06.08.2024 | 21,30 | 21,50 | 21,30 | 21,50 | 1,90% | - |
| 05.08.2024 | 20,90 | 21,30 | 20,90 | 21,10 | -1,86% | - |
| 02.08.2024 | 21,40 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 01.08.2024 | 21,30 | 21,90 | 21,30 | 21,50 | 1,90% | - |
| 31.07.2024 | 20,90 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 30.07.2024 | 20,90 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 29.07.2024 | 21,30 | 21,40 | 20,90 | 20,90 | -2,34% | - |
| 26.07.2024 | 21,10 | 21,40 | 21,10 | 21,40 | 0,94% | - |
| 25.07.2024 | 21,30 | 21,30 | 21,00 | 21,20 | -0,47% | - |
| 24.07.2024 | 21,20 | 21,30 | 21,10 | 21,30 | 0,47% | 4.368,00 |
| 23.07.2024 | 21,40 | 21,40 | 21,10 | 21,20 | -1,85% | 10.234,00 |
| 22.07.2024 | 22,10 | 22,10 | 21,40 | 21,60 | -3,57% | 8.636,00 |
| 19.07.2024 | 22,30 | 22,40 | 21,90 | 22,40 | 0,45% | 3.929,00 |
| 18.07.2024 | 22,20 | 22,40 | 22,20 | 22,30 | 0,45% | - |
| 17.07.2024 | 22,40 | 22,40 | 21,70 | 22,20 | 1,37% | 3.300,00 |
| 16.07.2024 | 21,90 | 22,40 | 21,90 | 21,90 | 0,00% | 1.641,00 |
| 15.07.2024 | 22,10 | 22,10 | 20,80 | 21,90 | -0,90% | 8.535,00 |
| 12.07.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 11.07.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 10.07.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | 2.650,00 |
| 09.07.2024 | 22,10 | 22,10 | 21,50 | 22,10 | 0,00% | 2.624,00 |
| 08.07.2024 | 22,00 | 22,10 | 21,80 | 22,10 | 0,00% | - |
| 05.07.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 04.07.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 1,38% | - |
| 03.07.2024 | 22,10 | 22,10 | 21,80 | 21,80 | -1,36% | - |
| 02.07.2024 | 21,80 | 22,10 | 21,80 | 22,10 | 1,38% | - |
| 01.07.2024 | 22,10 | 22,10 | 21,80 | 21,80 | -0,91% | - |
| 28.06.2024 | 21,50 | 22,00 | 21,50 | 22,00 | 2,33% | 1.248,00 |
| 27.06.2024 | 22,50 | 22,60 | 20,70 | 21,50 | -4,44% | 276,00 |
| 26.06.2024 | 22,60 | 22,60 | 22,50 | 22,50 | 0,90% | - |
| 25.06.2024 | 21,70 | 22,50 | 21,70 | 22,30 | 2,76% | - |
| 24.06.2024 | 21,90 | 21,90 | 21,50 | 21,70 | -0,91% | - |
| 21.06.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 20.06.2024 | 21,80 | 22,00 | 21,70 | 21,90 | 0,46% | - |
| 19.06.2024 | 22,00 | 22,00 | 21,50 | 21,80 | -0,91% | - |
| 18.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 17.06.2024 | 22,00 | 22,20 | 21,70 | 22,00 | 0,00% | 18.934,00 |
| 14.06.2024 | 22,20 | 22,20 | 21,50 | 22,00 | -3,93% | - |
| 13.06.2024 | 23,00 | 23,10 | 22,30 | 22,90 | 0,44% | 200,00 |
| 12.06.2024 | 22,80 | 23,10 | 22,80 | 22,80 | 0,00% | 500,00 |
| 11.06.2024 | 22,70 | 22,80 | 22,70 | 22,80 | 1,33% | - |
| 10.06.2024 | 22,50 | 22,60 | 22,30 | 22,50 | 0,00% | - |
| 07.06.2024 | 22,50 | 22,60 | 22,50 | 22,50 | 0,00% | - |
| 06.06.2024 | 22,50 | 22,60 | 22,50 | 22,50 | 0,00% | - |
| 05.06.2024 | 22,40 | 22,80 | 22,20 | 22,50 | 0,45% | 4.200,00 |
| 04.06.2024 | 22,30 | 22,40 | 22,30 | 22,40 | 0,45% | - |
| 03.06.2024 | 22,40 | 22,50 | 22,30 | 22,30 | 0,00% | - |
| 31.05.2024 | 22,20 | 22,30 | 22,20 | 22,30 | 0,45% | - |