21,600€
2,86%
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
Ask:
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 200,00 |
| 17.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 16.04.2024 | 21,00 | 22,00 | 21,00 | 21,00 | 0,00% | 100,00 |
| 15.04.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -4,55% | - |
| 12.04.2024 | 21,00 | 22,00 | 21,00 | 22,00 | 4,76% | - |
| 11.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 10.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 09.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 08.04.2024 | 20,80 | 21,80 | 20,80 | 21,80 | 4,81% | 500,00 |
| 05.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 04.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 03.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 80,00 |
| 02.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 28.03.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 145,00 |
| 27.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 26.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 25.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 22.03.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | 200,00 |
| 21.03.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 40,00 |
| 20.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 19.03.2024 | 21,00 | 21,60 | 21,00 | 21,40 | 1,90% | 505,00 |
| 18.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 15.03.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
| 14.03.2024 | 20,60 | 21,00 | 20,60 | 20,60 | 0,00% | 300,00 |
| 13.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 12.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 11.03.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 100,00 |
| 08.03.2024 | 20,60 | 21,00 | 20,60 | 20,80 | 0,97% | 147,00 |
| 07.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 06.03.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 2,94% | 826,00 |
| 05.03.2024 | 20,40 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 04.03.2024 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | 150,00 |
| 01.03.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | 350,00 |
| 29.02.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 2,94% | 43,00 |
| 28.02.2024 | 21,00 | 21,40 | 20,40 | 20,40 | -2,86% | 260,00 |
| 27.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 26.02.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | - |
| 23.02.2024 | 21,20 | 22,00 | 20,80 | 21,00 | 0,00% | 990,00 |
| 22.02.2024 | 21,20 | 22,00 | 21,00 | 21,00 | -0,94% | 586,00 |
| 21.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 20.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 19.02.2024 | 21,40 | 21,40 | 20,40 | 21,20 | -3,64% | 124,00 |
| 16.02.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 200,00 |
| 15.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 14.02.2024 | 21,40 | 22,00 | 21,40 | 21,40 | 0,00% | 235,00 |
| 13.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 12.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 09.02.2024 | 21,40 | 21,60 | 21,40 | 21,40 | 0,00% | 72,00 |
| 08.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 07.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 162,00 |
| 06.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 05.02.2024 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | 100,00 |
| 02.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 01.02.2024 | 21,40 | 22,20 | 21,40 | 22,20 | -0,89% | 50,00 |
| 31.01.2024 | 22,00 | 22,40 | 21,40 | 22,40 | 1,82% | 574,00 |
| 30.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 29.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 26.01.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 185,00 |
| 25.01.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | 250,00 |
| 24.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 23.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 22.01.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | 18,00 |
| 19.01.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | 232,00 |
| 18.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 120,00 |
| 17.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 16.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 151,00 |
| 15.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 90,00 |
| 12.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 11.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 10.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 09.01.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 2,80% | 1,00 |
| 08.01.2024 | 22,00 | 22,00 | 21,40 | 21,40 | 0,00% | 60,00 |
| 05.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 04.01.2024 | 22,00 | 22,40 | 21,40 | 22,40 | 1,82% | 425,00 |
| 03.01.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 1,85% | 45,00 |
| 02.01.2024 | 21,40 | 21,60 | 21,40 | 21,60 | -4,42% | 45,00 |
| 29.12.2023 | 22,00 | 22,80 | 21,40 | 22,60 | 0,00% | 1.575,00 |
| 28.12.2023 | 21,60 | 22,60 | 21,60 | 22,60 | 4,63% | 2.060,00 |
| 27.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 250,00 |
| 22.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 21.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 20.12.2023 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 235,00 |
| 19.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 18.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 15.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 14.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 13.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 180,00 |
| 12.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 11.12.2023 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 50,00 |
| 08.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 20,00 |
| 07.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 06.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 50,00 |
| 05.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 04.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 01.12.2023 | 21,60 | 22,40 | 21,60 | 22,40 | 3,70% | 50,00 |
| 30.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 29.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 28.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 27.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 24.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |