21,400€
3,88%
Echtzeit-Aktienkurs NORDWEST HANDEL AG
Bid:
Ask:
Aktienkurse zur NORDWEST HANDEL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 25.07.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 24.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 23.07.2024 | 21,00 | 21,80 | 21,00 | 21,00 | -2,78% | 173,00 |
| 22.07.2024 | 21,20 | 21,60 | 21,00 | 21,60 | -1,82% | 100,00 |
| 19.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 40,00 |
| 18.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 17.07.2024 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | 119,00 |
| 16.07.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | - |
| 15.07.2024 | 21,60 | 21,60 | 20,40 | 21,40 | -0,93% | 507,00 |
| 12.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 11.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 10.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 09.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 08.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 05.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 04.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 03.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 02.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 01.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 28.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | 100,00 |
| 27.06.2024 | 22,00 | 22,00 | 20,80 | 20,80 | -5,45% | 1.228,00 |
| 26.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 25.06.2024 | 21,20 | 22,20 | 21,20 | 21,60 | 1,89% | 1.000,00 |
| 24.06.2024 | 21,00 | 21,20 | 21,00 | 21,20 | -1,85% | - |
| 21.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 20.06.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 4,76% | 70,00 |
| 19.06.2024 | 21,60 | 21,60 | 21,00 | 21,00 | -2,78% | 250,00 |
| 18.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 17.06.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | 538,00 |
| 14.06.2024 | 21,60 | 22,00 | 21,60 | 21,80 | -2,68% | 200,00 |
| 13.06.2024 | 22,80 | 23,00 | 21,60 | 22,40 | 0,00% | 150,00 |
| 12.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 11.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 10.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 07.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 06.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 05.06.2024 | 21,80 | 22,40 | 21,80 | 22,00 | -2,65% | 60,00 |
| 04.06.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 2,73% | 267,00 |
| 03.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 31.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 30.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 29.05.2024 | 22,40 | 22,40 | 21,60 | 21,60 | -6,09% | 400,00 |
| 28.05.2024 | 22,00 | 23,00 | 21,40 | 23,00 | 0,00% | 35,00 |
| 27.05.2024 | 22,00 | 23,00 | 21,80 | 23,00 | 0,00% | 1.741,00 |
| 24.05.2024 | 21,40 | 23,00 | 21,40 | 23,00 | 4,55% | 413,00 |
| 23.05.2024 | 21,80 | 22,00 | 21,80 | 22,00 | -1,79% | 335,00 |
| 22.05.2024 | 21,40 | 22,40 | 21,40 | 22,40 | 0,90% | 100,00 |
| 21.05.2024 | 21,40 | 22,40 | 21,40 | 22,20 | 3,74% | 180,00 |
| 20.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 17.05.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | - |
| 16.05.2024 | 21,00 | 21,40 | 21,00 | 21,40 | -0,93% | - |
| 15.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 14.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 13.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 10.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 09.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 08.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 07.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 06.05.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | - |
| 03.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 02.05.2024 | 21,40 | 22,00 | 21,00 | 21,00 | -1,87% | 36,00 |
| 30.04.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | - |
| 29.04.2024 | 21,00 | 21,20 | 21,00 | 21,00 | -3,67% | - |
| 26.04.2024 | 21,20 | 22,20 | 21,00 | 21,80 | -1,80% | 541,00 |
| 25.04.2024 | 21,20 | 22,20 | 21,20 | 22,20 | 0,00% | - |
| 24.04.2024 | 21,20 | 22,20 | 21,20 | 22,20 | 0,91% | 141,00 |
| 23.04.2024 | 21,20 | 23,40 | 21,20 | 22,00 | 3,77% | 787,00 |
| 22.04.2024 | 21,00 | 21,40 | 21,00 | 21,20 | 0,00% | 46,00 |
| 19.04.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 0,95% | - |
| 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 |