17,350€
2,06%
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
Ask:
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 18,75 | 20,30 | 18,75 | 19,25 | 0,52% | - |
| 06.03.2026 | 19,25 | 19,25 | 18,30 | 19,15 | -0,52% | - |
| 05.03.2026 | 19,10 | 19,25 | 19,10 | 19,25 | 0,52% | - |
| 04.03.2026 | 19,15 | 19,25 | 19,15 | 19,15 | 4,64% | - |
| 03.03.2026 | 19,00 | 19,25 | 18,30 | 18,30 | -4,19% | - |
| 02.03.2026 | 19,55 | 19,55 | 18,90 | 19,10 | -4,98% | - |
| 27.02.2026 | 19,50 | 20,10 | 19,50 | 20,10 | 5,79% | - |
| 26.02.2026 | 19,60 | 19,60 | 19,00 | 19,00 | -3,06% | - |
| 25.02.2026 | 19,70 | 20,10 | 19,30 | 19,60 | 0,77% | - |
| 24.02.2026 | 19,60 | 19,90 | 19,20 | 19,45 | -0,77% | - |
| 23.02.2026 | 19,30 | 20,10 | 19,30 | 19,60 | 4,26% | 480,00 |
| 20.02.2026 | 19,35 | 20,10 | 18,80 | 18,80 | -2,34% | 2.450,00 |
| 19.02.2026 | 19,25 | 20,30 | 19,25 | 19,25 | 0,00% | 1.250,00 |
| 18.02.2026 | 19,30 | 19,30 | 19,20 | 19,25 | -0,26% | - |
| 17.02.2026 | 20,05 | 20,30 | 19,30 | 19,30 | 5,46% | 50,00 |
| 16.02.2026 | 19,45 | 19,45 | 18,30 | 18,30 | -5,67% | 45,00 |
| 13.02.2026 | 19,45 | 19,45 | 19,15 | 19,40 | 6,01% | - |
| 12.02.2026 | 19,10 | 19,75 | 18,30 | 18,30 | -2,92% | - |
| 11.02.2026 | 18,95 | 18,95 | 18,85 | 18,85 | -0,53% | - |
| 10.02.2026 | 19,00 | 19,60 | 18,90 | 18,95 | -0,79% | - |
| 09.02.2026 | 18,85 | 19,10 | 18,85 | 19,10 | 3,80% | - |
| 06.02.2026 | 19,00 | 19,10 | 18,25 | 18,40 | -2,39% | - |
| 05.02.2026 | 19,55 | 19,55 | 18,70 | 18,85 | -3,08% | - |
| 04.02.2026 | 18,90 | 19,60 | 18,45 | 19,45 | 3,18% | - |
| 03.02.2026 | 19,00 | 19,95 | 18,85 | 18,85 | -0,26% | 100,00 |
| 02.02.2026 | 18,40 | 19,20 | 17,80 | 18,90 | 2,72% | 2.350,00 |
| 30.01.2026 | 18,55 | 18,70 | 18,40 | 18,40 | -0,81% | - |
| 29.01.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,00% | - |
| 28.01.2026 | 18,65 | 18,70 | 18,50 | 18,55 | -0,54% | - |
| 27.01.2026 | 18,60 | 19,35 | 18,60 | 18,65 | 0,54% | - |
| 26.01.2026 | 19,00 | 19,00 | 18,15 | 18,55 | -3,39% | 30,00 |
| 23.01.2026 | 19,20 | 19,20 | 18,80 | 19,20 | 0,00% | 5,00 |
| 22.01.2026 | 18,90 | 19,20 | 18,90 | 19,20 | 1,59% | - |
| 21.01.2026 | 18,75 | 18,90 | 18,75 | 18,90 | 1,07% | - |
| 20.01.2026 | 18,90 | 18,90 | 18,70 | 18,70 | -2,09% | - |
| 19.01.2026 | 19,40 | 19,40 | 18,90 | 19,10 | 3,80% | - |
| 16.01.2026 | 18,95 | 19,10 | 18,40 | 18,40 | 1,66% | - |