20,200€
1,00%
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
Ask:
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 21,10 | 21,30 | 21,10 | 21,20 | 0,00% | - |
| 13.05.2025 | 21,30 | 21,40 | 21,10 | 21,20 | -0,93% | 2.180,00 |
| 12.05.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | 18.564,00 |
| 09.05.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 08.05.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,47% | - |
| 07.05.2025 | 21,60 | 21,60 | 21,30 | 21,30 | -1,39% | - |
| 06.05.2025 | 21,60 | 22,10 | 20,80 | 21,60 | 0,00% | 28.000,00 |
| 05.05.2025 | 21,60 | 21,60 | 21,00 | 21,60 | -2,26% | - |
| 02.05.2025 | 21,50 | 22,10 | 21,40 | 22,10 | 3,76% | - |
| 30.04.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 29.04.2025 | 21,40 | 21,40 | 21,00 | 21,20 | -0,93% | - |
| 28.04.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 25.04.2025 | 21,00 | 21,40 | 20,80 | 21,40 | 0,00% | - |
| 24.04.2025 | 21,90 | 21,90 | 21,20 | 21,40 | -2,28% | - |
| 23.04.2025 | 21,10 | 21,90 | 21,10 | 21,90 | 0,00% | - |
| 22.04.2025 | 21,20 | 21,90 | 21,20 | 21,90 | 3,30% | - |
| 17.04.2025 | 21,30 | 21,30 | 20,90 | 21,20 | 0,00% | - |
| 16.04.2025 | 21,30 | 21,40 | 21,10 | 21,20 | -2,30% | - |
| 15.04.2025 | 20,60 | 21,70 | 20,60 | 21,70 | 5,34% | 13.668,00 |
| 14.04.2025 | 21,00 | 21,10 | 20,10 | 20,60 | -1,90% | 12.650,00 |
| 11.04.2025 | 20,80 | 21,10 | 20,20 | 21,00 | -0,94% | 4.900,00 |
| 10.04.2025 | 21,10 | 21,20 | 20,90 | 21,20 | 0,00% | - |
| 09.04.2025 | 20,50 | 21,50 | 20,50 | 21,20 | 3,41% | - |
| 08.04.2025 | 21,30 | 21,50 | 20,50 | 20,50 | -5,53% | 1.140,00 |
| 07.04.2025 | 20,80 | 21,70 | 19,80 | 21,70 | 0,00% | 7.657,00 |
| 04.04.2025 | 21,00 | 21,70 | 21,00 | 21,70 | 3,33% | - |
| 03.04.2025 | 21,10 | 21,20 | 20,80 | 21,00 | -2,33% | 2.376,00 |
| 02.04.2025 | 21,30 | 21,70 | 21,20 | 21,50 | -0,92% | 100,00 |
| 01.04.2025 | 21,00 | 21,70 | 21,00 | 21,70 | 1,88% | - |
| 31.03.2025 | 20,90 | 21,30 | 20,90 | 21,30 | 0,95% | 110,00 |
| 28.03.2025 | 21,00 | 21,30 | 21,00 | 21,10 | 0,00% | 15.040,00 |
| 27.03.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 0,00% | - |
| 26.03.2025 | 21,10 | 21,10 | 21,00 | 21,10 | 0,00% | 62.700,00 |
| 25.03.2025 | 20,90 | 21,10 | 20,50 | 21,10 | 0,96% | 301,00 |
| 24.03.2025 | 21,50 | 21,50 | 20,90 | 20,90 | 0,00% | 6.020,00 |
| 21.03.2025 | 21,10 | 21,10 | 20,80 | 20,90 | -0,95% | 1.300,00 |
| 20.03.2025 | 21,10 | 21,10 | 21,00 | 21,10 | 0,48% | - |
| 19.03.2025 | 21,50 | 21,50 | 21,00 | 21,00 | -2,33% | 500,00 |
| 18.03.2025 | 21,60 | 21,70 | 21,10 | 21,50 | -0,46% | 7.705,00 |
| 17.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 1.700,00 |
| 14.03.2025 | 21,10 | 21,90 | 20,90 | 21,70 | 3,33% | 14.400,00 |
| 13.03.2025 | 21,30 | 21,60 | 20,60 | 21,00 | -2,33% | 6.410,00 |
| 12.03.2025 | 21,20 | 21,50 | 21,10 | 21,50 | 1,42% | - |
| 11.03.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 1,92% | - |
| 10.03.2025 | 21,50 | 21,50 | 20,45 | 20,80 | -3,26% | - |
| 07.03.2025 | 21,10 | 21,50 | 20,70 | 21,50 | 1,90% | 4.600,00 |
| 06.03.2025 | 20,40 | 21,10 | 20,40 | 21,10 | 2,93% | 4.900,00 |
| 05.03.2025 | 21,00 | 21,00 | 20,50 | 20,50 | -0,97% | 225,00 |
| 04.03.2025 | 20,60 | 20,70 | 20,60 | 20,70 | 0,00% | - |
| 03.03.2025 | 21,00 | 21,00 | 20,70 | 20,70 | 0,00% | - |
| 28.02.2025 | 20,70 | 21,00 | 20,70 | 20,70 | 0,00% | - |
| 27.02.2025 | 20,60 | 20,70 | 20,60 | 20,70 | 0,00% | 9.800,00 |
| 26.02.2025 | 21,00 | 21,00 | 20,70 | 20,70 | -0,96% | 4.000,00 |
| 25.02.2025 | 20,90 | 21,00 | 20,70 | 20,90 | 0,48% | - |
| 24.02.2025 | 21,00 | 21,20 | 20,60 | 20,80 | 0,97% | 14.100,00 |
| 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% | - |