16,600€
-0,60%
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
Ask:
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 16,75 | 16,75 | 16,70 | 16,75 | -1,18% | - |
| 30.07.2026 | 16,75 | 17,05 | 16,70 | 16,95 | 0,00% | - |
| 29.07.2026 | 16,60 | 16,95 | 16,45 | 16,95 | 2,42% | 9.500,00 |
| 28.07.2026 | 17,15 | 17,25 | 16,30 | 16,55 | -4,06% | 1.800,00 |
| 27.07.2026 | 17,15 | 17,25 | 17,15 | 17,25 | 0,00% | - |
| 24.07.2026 | 16,80 | 17,25 | 16,80 | 17,25 | 2,37% | - |
| 23.07.2026 | 17,00 | 17,05 | 16,65 | 16,85 | -1,17% | - |
| 22.07.2026 | 16,95 | 17,05 | 16,95 | 17,05 | 0,00% | - |
| 21.07.2026 | 16,95 | 17,15 | 16,95 | 17,05 | 0,00% | - |
| 20.07.2026 | 17,20 | 17,20 | 16,80 | 17,05 | 1,49% | 757,00 |
| 17.07.2026 | 17,30 | 17,30 | 16,80 | 16,80 | -2,61% | - |
| 16.07.2026 | 18,65 | 18,70 | 17,20 | 17,25 | -0,58% | 7.022,00 |
| 15.07.2026 | 17,50 | 17,50 | 17,20 | 17,35 | 0,29% | - |
| 14.07.2026 | 17,40 | 17,45 | 16,80 | 17,30 | 0,00% | - |
| 13.07.2026 | 17,45 | 17,55 | 17,00 | 17,30 | -1,14% | 40,00 |
| 10.07.2026 | 16,45 | 18,85 | 16,40 | 17,50 | 3,55% | 120,00 |
| 09.07.2026 | 16,40 | 16,90 | 16,15 | 16,90 | 3,36% | - |
| 08.07.2026 | 16,65 | 16,65 | 16,20 | 16,35 | -1,21% | - |
| 07.07.2026 | 16,75 | 16,75 | 16,40 | 16,55 | -0,90% | - |
| 06.07.2026 | 17,40 | 17,40 | 16,55 | 16,70 | 0,00% | 2.850,00 |
| 03.07.2026 | 17,65 | 17,75 | 16,50 | 16,70 | -0,60% | - |
| 02.07.2026 | 16,90 | 19,15 | 16,75 | 16,80 | -0,59% | 460,00 |
| 01.07.2026 | 16,90 | 17,00 | 16,60 | 16,90 | 0,60% | - |
| 30.06.2026 | 16,80 | 16,95 | 16,70 | 16,80 | 0,00% | - |
| 29.06.2026 | 16,80 | 16,85 | 16,70 | 16,80 | 0,00% | - |
| 26.06.2026 | 16,80 | 16,85 | 16,20 | 16,80 | 0,30% | - |
| 25.06.2026 | 16,80 | 16,85 | 16,60 | 16,75 | 0,00% | - |
| 24.06.2026 | 16,80 | 16,85 | 16,45 | 16,75 | -0,59% | 425,00 |
| 23.06.2026 | 16,85 | 16,85 | 16,50 | 16,85 | 0,00% | - |
| 22.06.2026 | 16,85 | 16,85 | 16,60 | 16,85 | 0,00% | - |
| 19.06.2026 | 16,85 | 16,85 | 16,65 | 16,85 | 0,00% | - |
| 18.06.2026 | 16,85 | 16,85 | 16,60 | 16,85 | 0,00% | - |
| 17.06.2026 | 16,70 | 16,85 | 16,60 | 16,85 | 0,90% | - |
| 16.06.2026 | 17,10 | 17,10 | 16,05 | 16,70 | -2,34% | 19.930,00 |
| 15.06.2026 | 17,10 | 17,10 | 16,60 | 17,10 | 0,00% | - |
| 12.06.2026 | 17,10 | 17,10 | 16,70 | 17,10 | 0,00% | 140,00 |
| 11.06.2026 | 17,10 | 17,40 | 16,70 | 17,10 | 0,00% | - |
| 10.06.2026 | 17,40 | 17,45 | 16,50 | 17,10 | -0,29% | - |
| 09.06.2026 | 17,60 | 17,60 | 16,75 | 17,15 | -2,28% | - |
| 08.06.2026 | 17,30 | 17,60 | 16,90 | 17,55 | 1,45% | - |
| 05.06.2026 | 17,75 | 18,75 | 17,10 | 17,30 | 0,87% | - |
| 04.06.2026 | 17,95 | 18,15 | 17,15 | 17,15 | -4,46% | - |
| 03.06.2026 | 18,15 | 18,75 | 17,65 | 17,95 | -1,10% | 200,00 |
| 02.06.2026 | 17,45 | 18,75 | 17,20 | 18,15 | 4,01% | 14.476,00 |
| 01.06.2026 | 17,60 | 18,75 | 17,40 | 17,45 | -2,79% | 6.650,00 |
| 29.05.2026 | 18,15 | 18,15 | 17,95 | 17,95 | -1,10% | - |
| 28.05.2026 | 18,10 | 18,25 | 18,10 | 18,15 | 0,00% | - |
| 27.05.2026 | 18,10 | 18,25 | 17,95 | 18,15 | -0,27% | - |
| 26.05.2026 | 18,05 | 18,20 | 18,05 | 18,20 | 0,83% | 3.663,00 |
| 25.05.2026 | 18,15 | 18,15 | 18,05 | 18,05 | 0,00% | - |
| 22.05.2026 | 17,90 | 18,05 | 17,45 | 18,05 | 1,12% | - |
| 21.05.2026 | 17,60 | 18,20 | 17,30 | 17,85 | -6,05% | 495,00 |
| 20.05.2026 | 18,25 | 19,00 | 18,25 | 19,00 | 4,11% | - |
| 19.05.2026 | 18,90 | 18,90 | 18,25 | 18,25 | -3,18% | 1.200,00 |
| 15.05.2026 | 18,60 | 18,85 | 18,60 | 18,85 | 4,14% | - |
| 14.05.2026 | 18,85 | 18,95 | 18,10 | 18,10 | -3,98% | - |
| 13.05.2026 | 18,80 | 18,85 | 18,75 | 18,85 | 0,53% | - |
| 12.05.2026 | 18,75 | 18,80 | 18,75 | 18,75 | 0,00% | - |
| 11.05.2026 | 18,15 | 18,75 | 18,15 | 18,75 | 3,02% | - |
| 08.05.2026 | 18,60 | 18,65 | 18,20 | 18,20 | -2,15% | - |
| 07.05.2026 | 18,55 | 18,60 | 18,55 | 18,60 | 0,27% | - |
| 06.05.2026 | 18,60 | 19,45 | 18,50 | 18,55 | 0,54% | 463,00 |
| 05.05.2026 | 19,30 | 19,45 | 18,40 | 18,45 | -2,89% | 150,00 |
| 04.05.2026 | 19,20 | 19,30 | 19,00 | 19,00 | -0,78% | - |
| 30.04.2026 | 19,10 | 19,15 | 18,95 | 19,15 | 1,59% | - |
| 29.04.2026 | 18,85 | 19,15 | 18,35 | 18,85 | -1,57% | - |
| 28.04.2026 | 18,65 | 19,15 | 18,65 | 19,15 | 3,23% | - |
| 27.04.2026 | 18,55 | 19,15 | 17,55 | 18,55 | 0,00% | - |
| 24.04.2026 | 18,50 | 19,15 | 18,30 | 18,55 | 0,27% | - |
| 23.04.2026 | 18,60 | 19,15 | 18,10 | 18,50 | -3,39% | - |
| 22.04.2026 | 18,45 | 19,15 | 18,25 | 19,15 | 3,79% | - |
| 21.04.2026 | 18,45 | 19,10 | 17,35 | 18,45 | 0,00% | - |
| 20.04.2026 | 18,30 | 19,10 | 18,30 | 18,45 | 3,36% | - |
| 17.04.2026 | 18,50 | 19,10 | 17,85 | 17,85 | -3,51% | 40,00 |
| 16.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 15.04.2026 | 18,50 | 19,10 | 17,60 | 18,40 | -1,60% | - |
| 14.04.2026 | 17,95 | 18,70 | 17,60 | 18,70 | 4,18% | 37.521,00 |
| 13.04.2026 | 18,70 | 18,70 | 17,25 | 17,95 | -4,01% | - |
| 10.04.2026 | 18,45 | 18,70 | 18,05 | 18,70 | 1,36% | - |
| 09.04.2026 | 18,15 | 18,45 | 18,05 | 18,45 | 1,65% | - |
| 08.04.2026 | 18,60 | 18,65 | 17,95 | 18,15 | 4,31% | - |
| 07.04.2026 | 18,40 | 18,60 | 17,40 | 17,40 | -3,33% | - |
| 02.04.2026 | 18,45 | 19,70 | 17,90 | 18,00 | -2,96% | 216,00 |
| 01.04.2026 | 17,90 | 19,70 | 17,50 | 18,55 | -0,27% | - |
| 31.03.2026 | 18,60 | 19,50 | 17,90 | 18,60 | 0,54% | 460,00 |
| 30.03.2026 | 18,90 | 19,70 | 18,45 | 18,50 | -2,12% | - |
| 27.03.2026 | 18,85 | 18,95 | 18,45 | 18,90 | 1,89% | - |
| 26.03.2026 | 17,90 | 19,10 | 17,90 | 18,55 | 3,34% | - |
| 25.03.2026 | 18,90 | 18,90 | 17,65 | 17,95 | -5,03% | - |
| 24.03.2026 | 18,90 | 19,05 | 18,80 | 18,90 | -0,53% | - |
| 23.03.2026 | 18,90 | 19,15 | 18,90 | 19,00 | -0,26% | - |
| 20.03.2026 | 19,15 | 19,90 | 19,05 | 19,05 | -0,52% | - |
| 19.03.2026 | 19,30 | 19,60 | 19,05 | 19,15 | -0,78% | - |
| 18.03.2026 | 19,35 | 20,10 | 19,20 | 19,30 | -0,26% | 200,00 |
| 17.03.2026 | 19,60 | 20,10 | 19,25 | 19,35 | -2,27% | - |
| 16.03.2026 | 19,40 | 19,80 | 19,00 | 19,80 | 2,59% | - |
| 13.03.2026 | 19,80 | 19,80 | 19,30 | 19,30 | -2,77% | - |
| 12.03.2026 | 19,25 | 20,10 | 18,90 | 19,85 | 3,12% | - |
| 11.03.2026 | 19,25 | 19,30 | 19,25 | 19,25 | 0,00% | - |
| 10.03.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |