17,762€
0,69%
Echtzeit-Aktienkurs Nordstrom
Bid:
Ask:
Aktienkurse zur Nordstrom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,73 | 18,03 | 17,38 | 17,73 | 0,53% | 1.974,00 |
| 18.04.2024 | 16,85 | 17,77 | 16,67 | 17,64 | 4,65% | 1,00 |
| 17.04.2024 | 16,70 | 16,89 | 16,58 | 16,86 | 0,66% | - |
| 16.04.2024 | 16,73 | 16,81 | 16,18 | 16,75 | -0,01% | 24,00 |
| 15.04.2024 | 17,96 | 18,15 | 16,65 | 16,75 | -6,59% | 251,00 |
| 12.04.2024 | 18,49 | 18,59 | 17,81 | 17,93 | -2,93% | - |
| 11.04.2024 | 18,04 | 18,53 | 17,91 | 18,47 | 2,33% | - |
| 10.04.2024 | 17,87 | 18,07 | 17,29 | 18,05 | 1,14% | - |
| 09.04.2024 | 17,88 | 18,29 | 17,69 | 17,85 | 0,06% | - |
| 08.04.2024 | 17,21 | 17,89 | 17,13 | 17,84 | 3,60% | - |
| 05.04.2024 | 16,85 | 17,49 | 16,75 | 17,22 | 2,63% | 31,00 |
| 04.04.2024 | 17,61 | 17,90 | 16,71 | 16,78 | -4,57% | 501,00 |
| 03.04.2024 | 18,05 | 18,24 | 17,58 | 17,58 | -2,76% | 16,00 |
| 02.04.2024 | 18,77 | 18,80 | 17,49 | 18,08 | -3,79% | 262,00 |
| 28.03.2024 | 18,39 | 18,79 | 18,33 | 18,79 | 2,12% | - |
| 27.03.2024 | 17,36 | 18,43 | 17,31 | 18,40 | 6,48% | - |
| 26.03.2024 | 17,41 | 17,91 | 17,18 | 17,28 | -0,92% | 1.710,00 |
| 25.03.2024 | 17,53 | 17,76 | 17,23 | 17,44 | -1,02% | - |
| 22.03.2024 | 18,53 | 18,57 | 17,57 | 17,62 | -4,65% | 1.000,00 |
| 21.03.2024 | 17,76 | 18,63 | 17,76 | 18,48 | 5,72% | - |
| 20.03.2024 | 17,11 | 17,81 | 16,83 | 17,48 | 2,16% | 2.679,00 |
| 19.03.2024 | 15,69 | 17,91 | 15,49 | 17,11 | 9,33% | 1.098,00 |
| 18.03.2024 | 15,88 | 15,99 | 15,41 | 15,65 | -1,51% | 400,00 |
| 15.03.2024 | 16,17 | 16,47 | 15,87 | 15,89 | -1,43% | 302,00 |
| 14.03.2024 | 16,47 | 16,53 | 16,05 | 16,12 | -2,07% | 30,00 |
| 13.03.2024 | 16,27 | 16,65 | 16,11 | 16,46 | 1,04% | 427,00 |
| 12.03.2024 | 16,01 | 16,35 | 15,90 | 16,29 | 2,00% | 1.050,00 |
| 11.03.2024 | 15,42 | 16,17 | 15,38 | 15,97 | 2,18% | 3,00 |
| 08.03.2024 | 15,43 | 15,81 | 15,38 | 15,63 | 0,97% | 513,00 |
| 07.03.2024 | 16,08 | 16,17 | 15,44 | 15,48 | -3,91% | 33.221,00 |
| 06.03.2024 | 17,40 | 17,57 | 15,97 | 16,11 | -16,49% | 2.021,00 |
| 05.03.2024 | 18,92 | 19,49 | 18,37 | 19,29 | 1,58% | 340,00 |
| 04.03.2024 | 19,07 | 19,72 | 18,97 | 18,99 | -0,52% | 10,00 |
| 01.03.2024 | 19,43 | 19,56 | 18,69 | 19,09 | -1,65% | 7,00 |
| 29.02.2024 | 19,67 | 20,18 | 19,25 | 19,41 | -1,12% | 160,00 |
| 28.02.2024 | 19,97 | 20,23 | 19,55 | 19,63 | -1,97% | - |
| 27.02.2024 | 19,16 | 20,03 | 18,79 | 20,03 | 4,46% | 550,00 |
| 26.02.2024 | 18,82 | 19,19 | 18,67 | 19,17 | 1,81% | 100,00 |
| 23.02.2024 | 18,80 | 18,99 | 18,59 | 18,83 | 0,11% | 150,00 |
| 22.02.2024 | 18,44 | 18,91 | 18,36 | 18,81 | 2,06% | - |
| 21.02.2024 | 18,33 | 18,48 | 17,98 | 18,43 | 0,60% | 235,00 |
| 20.02.2024 | 18,49 | 18,51 | 18,11 | 18,32 | -1,77% | 1.452,00 |
| 19.02.2024 | 18,64 | 18,68 | 18,52 | 18,65 | -0,11% | 500,00 |
| 16.02.2024 | 18,60 | 18,90 | 18,46 | 18,67 | -0,95% | 427,00 |
| 15.02.2024 | 18,29 | 18,89 | 18,23 | 18,85 | 3,17% | 51,00 |
| 14.02.2024 | 17,94 | 18,43 | 17,83 | 18,27 | 1,67% | - |
| 13.02.2024 | 18,58 | 18,59 | 17,35 | 17,97 | -2,92% | 110,00 |
| 12.02.2024 | 17,58 | 18,63 | 17,51 | 18,51 | 4,52% | 417,00 |
| 09.02.2024 | 17,62 | 17,93 | 17,37 | 17,71 | 0,11% | 20,00 |
| 08.02.2024 | 17,08 | 17,81 | 17,06 | 17,69 | 3,39% | - |
| 07.02.2024 | 17,41 | 17,52 | 16,99 | 17,11 | -1,38% | 348,00 |
| 06.02.2024 | 16,97 | 17,51 | 16,81 | 17,35 | 1,88% | - |
| 05.02.2024 | 16,76 | 17,27 | 16,45 | 17,03 | 1,31% | 200,00 |
| 02.02.2024 | 16,80 | 16,95 | 16,44 | 16,81 | -0,24% | 1.000,00 |
| 01.02.2024 | 16,82 | 17,19 | 16,17 | 16,85 | 0,36% | - |
| 31.01.2024 | 17,31 | 17,55 | 16,79 | 16,79 | -2,95% | 356,00 |
| 30.01.2024 | 17,73 | 17,74 | 17,21 | 17,30 | -2,09% | - |
| 29.01.2024 | 18,26 | 18,33 | 17,55 | 17,67 | -3,07% | 340,00 |
| 26.01.2024 | 17,92 | 18,45 | 17,90 | 18,23 | 1,45% | - |
| 25.01.2024 | 17,43 | 18,11 | 17,35 | 17,97 | 3,34% | 15,00 |
| 24.01.2024 | 17,23 | 17,77 | 17,20 | 17,39 | 0,81% | 125,00 |
| 23.01.2024 | 17,16 | 17,61 | 16,91 | 17,25 | 0,23% | - |
| 22.01.2024 | 16,52 | 17,23 | 16,35 | 17,21 | 4,11% | 400,00 |
| 19.01.2024 | 16,25 | 16,55 | 16,05 | 16,53 | 1,47% | 1,00 |
| 18.01.2024 | 16,47 | 16,96 | 15,75 | 16,29 | -1,33% | 800,00 |
| 17.01.2024 | 16,60 | 16,60 | 16,22 | 16,51 | -0,84% | 500,00 |
| 16.01.2024 | 16,58 | 16,75 | 16,09 | 16,65 | 0,48% | - |
| 15.01.2024 | 16,57 | 16,68 | 16,44 | 16,57 | 0,00% | 501,00 |
| 12.01.2024 | 16,68 | 17,05 | 16,45 | 16,57 | -0,72% | 200,00 |
| 11.01.2024 | 17,02 | 17,09 | 16,49 | 16,69 | -1,53% | - |
| 10.01.2024 | 16,92 | 17,17 | 16,51 | 16,95 | 0,00% | 200,00 |
| 09.01.2024 | 17,01 | 17,12 | 16,73 | 16,95 | -0,35% | 8,00 |
| 08.01.2024 | 16,18 | 17,11 | 15,98 | 17,01 | 5,46% | 508,00 |
| 05.01.2024 | 15,73 | 16,49 | 15,48 | 16,13 | 2,41% | 7,00 |
| 04.01.2024 | 15,52 | 15,81 | 15,21 | 15,75 | 1,68% | 230,00 |
| 03.01.2024 | 16,68 | 16,71 | 15,49 | 15,49 | -7,41% | 1.035,00 |
| 02.01.2024 | 16,74 | 16,95 | 16,35 | 16,73 | -1,99% | 1,00 |
| 29.12.2023 | 17,07 | 17,09 | 16,86 | 17,07 | 0,12% | - |
| 28.12.2023 | 17,00 | 17,13 | 16,82 | 17,05 | 0,24% | 16,00 |
| 27.12.2023 | 16,99 | 17,11 | 16,74 | 17,01 | 1,67% | 1.000,00 |
| 22.12.2023 | 16,52 | 16,85 | 16,37 | 16,73 | 0,00% | - |
| 21.12.2023 | 16,56 | 16,85 | 16,45 | 16,73 | 1,46% | - |
| 20.12.2023 | 16,80 | 16,89 | 16,35 | 16,49 | -1,55% | - |
| 19.12.2023 | 16,62 | 16,83 | 16,31 | 16,75 | 0,72% | 30,00 |
| 18.12.2023 | 16,13 | 16,81 | 16,03 | 16,63 | 3,23% | 672,00 |
| 15.12.2023 | 16,42 | 16,76 | 15,93 | 16,11 | -2,07% | 3.311,00 |
| 14.12.2023 | 16,17 | 16,85 | 15,90 | 16,45 | 3,13% | 1.137,00 |
| 13.12.2023 | 15,49 | 15,95 | 14,81 | 15,95 | 2,97% | 1.277,00 |
| 12.12.2023 | 16,32 | 16,45 | 15,49 | 15,49 | -4,79% | 150,00 |
| 11.12.2023 | 15,20 | 16,44 | 15,18 | 16,27 | 7,11% | 5.584,00 |
| 08.12.2023 | 14,80 | 15,25 | 14,64 | 15,19 | 2,98% | 327,00 |
| 07.12.2023 | 14,07 | 14,89 | 14,02 | 14,75 | 4,68% | - |
| 06.12.2023 | 14,33 | 14,65 | 14,01 | 14,09 | -1,67% | 327,00 |
| 05.12.2023 | 15,03 | 15,09 | 14,31 | 14,33 | -4,78% | - |
| 04.12.2023 | 14,86 | 15,21 | 14,73 | 15,05 | 1,21% | 500,00 |
| 01.12.2023 | 14,33 | 14,95 | 14,19 | 14,87 | 3,62% | 11,00 |
| 30.11.2023 | 14,20 | 14,57 | 14,19 | 14,35 | 1,56% | 20,00 |
| 29.11.2023 | 13,92 | 14,53 | 13,90 | 14,13 | 1,29% | 480,00 |
| 28.11.2023 | 13,89 | 14,02 | 13,47 | 13,95 | 0,43% | 180,00 |
| 27.11.2023 | 13,51 | 14,23 | 13,41 | 13,89 | 1,17% | 110,00 |