18,200€
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
Ask:
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 18,65 | 19,00 | 18,00 | 18,20 | 0,00% | - |
| 23.12.2025 | 18,35 | 18,80 | 18,20 | 18,20 | 1,11% | - |
| 22.12.2025 | 18,60 | 18,60 | 17,60 | 18,00 | -1,64% | - |
| 19.12.2025 | 19,15 | 19,15 | 18,30 | 18,30 | -2,14% | - |
| 18.12.2025 | 18,85 | 19,10 | 18,40 | 18,70 | 2,19% | - |
| 17.12.2025 | 18,70 | 19,00 | 18,30 | 18,30 | -5,67% | - |
| 16.12.2025 | 18,70 | 19,40 | 18,20 | 19,40 | 7,78% | 20,00 |
| 15.12.2025 | 18,95 | 19,15 | 18,00 | 18,00 | 1,12% | - |
| 12.12.2025 | 19,00 | 19,70 | 17,80 | 17,80 | -2,20% | - |
| 11.12.2025 | 18,95 | 19,00 | 18,20 | 18,20 | 0,00% | - |
| 10.12.2025 | 19,00 | 19,00 | 18,20 | 18,20 | 0,00% | - |
| 09.12.2025 | 18,65 | 19,00 | 18,20 | 18,20 | 0,00% | - |
| 08.12.2025 | 19,10 | 19,10 | 18,20 | 18,20 | 1,11% | - |
| 05.12.2025 | 18,25 | 20,00 | 18,00 | 18,00 | 2,27% | - |
| 04.12.2025 | 18,45 | 19,00 | 17,60 | 17,60 | -4,86% | - |
| 03.12.2025 | 19,90 | 19,90 | 17,45 | 18,50 | 0,00% | 3.900,00 |
| 02.12.2025 | 19,50 | 20,30 | 18,50 | 18,50 | 0,54% | - |
| 01.12.2025 | 18,90 | 19,80 | 18,40 | 18,40 | -4,17% | - |
| 28.11.2025 | 18,70 | 19,65 | 18,35 | 19,20 | 4,35% | 150,00 |
| 27.11.2025 | 19,10 | 19,20 | 18,40 | 18,40 | 0,00% | 4.200,00 |
| 26.11.2025 | 19,00 | 19,10 | 18,40 | 18,40 | -0,54% | - |
| 24.11.2025 | 19,60 | 19,60 | 18,50 | 18,50 | 0,00% | - |
| 21.11.2025 | 19,15 | 19,75 | 18,50 | 18,50 | 0,00% | - |
| 20.11.2025 | 19,15 | 19,15 | 18,50 | 18,50 | 0,00% | - |
| 19.11.2025 | 19,15 | 19,15 | 18,50 | 18,50 | 0,00% | - |
| 18.11.2025 | 19,10 | 19,15 | 18,50 | 18,50 | 0,00% | - |
| 17.11.2025 | 19,05 | 19,15 | 18,50 | 18,50 | 1,09% | - |
| 14.11.2025 | 18,95 | 19,10 | 18,30 | 18,30 | -3,68% | - |
| 13.11.2025 | 19,40 | 19,40 | 19,00 | 19,00 | -3,55% | - |
| 12.11.2025 | 19,15 | 19,70 | 19,05 | 19,70 | 3,68% | 10,00 |
| 11.11.2025 | 19,40 | 19,40 | 19,00 | 19,00 | -3,06% | - |
| 10.11.2025 | 19,15 | 20,50 | 18,90 | 19,60 | -1,01% | 5,00 |
| 07.11.2025 | 19,40 | 19,80 | 18,55 | 19,80 | 4,21% | 50,00 |
| 06.11.2025 | 19,80 | 20,50 | 19,00 | 19,00 | -4,76% | 180,00 |
| 05.11.2025 | 19,95 | 19,95 | 19,90 | 19,95 | 3,37% | - |
| 03.11.2025 | 20,40 | 20,70 | 19,30 | 19,30 | -0,52% | - |
| 31.10.2025 | 20,20 | 20,70 | 19,40 | 19,40 | -2,02% | - |
| 29.10.2025 | 20,10 | 20,70 | 19,80 | 19,80 | 0,00% | 175,00 |
| 28.10.2025 | 20,10 | 20,30 | 19,80 | 19,80 | 0,00% | 1.163,00 |
| 27.10.2025 | 20,30 | 20,30 | 19,80 | 19,80 | 2,06% | 5.680,00 |
| 24.10.2025 | 19,90 | 20,60 | 19,40 | 19,40 | -0,51% | 48,00 |
| 23.10.2025 | 19,90 | 20,70 | 19,50 | 19,50 | 4,84% | 78,00 |
| 22.10.2025 | 19,50 | 20,60 | 18,60 | 18,60 | 0,00% | - |
| 21.10.2025 | 20,20 | 20,70 | 18,60 | 18,60 | -2,11% | - |
| 20.10.2025 | 19,50 | 21,00 | 19,00 | 19,00 | -2,56% | - |
| 17.10.2025 | 19,65 | 20,30 | 18,65 | 19,50 | 0,00% | - |
| 16.10.2025 | 19,30 | 19,70 | 19,10 | 19,50 | 3,72% | - |
| 15.10.2025 | 19,50 | 19,70 | 18,80 | 18,80 | -4,08% | - |
| 14.10.2025 | 18,95 | 19,70 | 18,90 | 19,60 | 3,70% | - |
| 13.10.2025 | 18,90 | 19,05 | 18,80 | 18,90 | 2,16% | - |
| 10.10.2025 | 19,15 | 19,20 | 18,50 | 18,50 | -0,54% | 8.320,00 |
| 09.10.2025 | 20,30 | 20,30 | 18,35 | 18,60 | -8,37% | 1.100,00 |
| 08.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 07.10.2025 | 20,30 | 20,30 | 20,20 | 20,20 | 0,00% | - |
| 06.10.2025 | 20,30 | 20,30 | 20,20 | 20,20 | -0,49% | - |
| 03.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 02.10.2025 | 20,15 | 20,30 | 20,15 | 20,20 | 1,51% | - |
| 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% | - |