21,100€
0,48%
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
Ask:
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |