Börse:
20,500€
0,49%
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
20,000€
Ask:
21,000€
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 20,45 | 20,50 | 20,00 | 20,20 | -1,22% | - |
| 03.03.2021 | 20,40 | 20,50 | 20,00 | 20,45 | 0,25% | 100,00 |
| 02.03.2021 | 21,00 | 21,20 | 19,95 | 20,40 | -5,99% | 850,00 |
| 01.03.2021 | 21,50 | 21,70 | 21,50 | 21,70 | 2,36% | 150,00 |
| 26.02.2021 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 25.02.2021 | 20,80 | 21,00 | 20,80 | 21,00 | -1,87% | 60,00 |
| 24.02.2021 | 21,20 | 21,40 | 21,00 | 21,40 | 1,42% | 200,00 |
| 23.02.2021 | 21,70 | 21,70 | 20,70 | 21,10 | -2,31% | 623,00 |
| 22.02.2021 | 21,00 | 21,60 | 21,00 | 21,60 | 0,47% | 460,00 |
| 19.02.2021 | 21,00 | 21,70 | 21,00 | 21,50 | 0,00% | 160,00 |
| 18.02.2021 | 21,00 | 21,50 | 21,00 | 21,50 | 0,47% | - |
| 17.02.2021 | 21,40 | 21,60 | 21,40 | 21,40 | 0,00% | 250,00 |
| 16.02.2021 | 21,40 | 21,40 | 21,40 | 21,40 | -3,17% | - |
| 15.02.2021 | 21,80 | 22,10 | 21,80 | 22,10 | -1,78% | 200,00 |
| 12.02.2021 | 21,80 | 22,50 | 21,80 | 22,50 | 1,81% | 120,00 |
| 11.02.2021 | 21,80 | 22,30 | 21,80 | 22,10 | -0,90% | 255,00 |
| 10.02.2021 | 21,40 | 22,30 | 21,40 | 22,30 | 2,76% | 350,00 |
| 09.02.2021 | 21,00 | 21,70 | 21,00 | 21,70 | 1,88% | 560,00 |
| 08.02.2021 | 20,40 | 21,40 | 20,40 | 21,30 | 2,40% | 380,00 |
| 05.02.2021 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 04.02.2021 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | 16,00 |
| 03.02.2021 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | 170,00 |
| 02.02.2021 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 01.02.2021 | 20,60 | 21,60 | 20,60 | 21,60 | 2,86% | 250,00 |
| 29.01.2021 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 28.01.2021 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | 37,00 |
| 27.01.2021 | 21,40 | 21,40 | 21,00 | 21,40 | 0,00% | 1.942,00 |
| 26.01.2021 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | 44,00 |
| 25.01.2021 | 21,80 | 21,80 | 21,40 | 21,40 | 0,94% | 150,00 |
| 22.01.2021 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 1.000,00 |
| 21.01.2021 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 200,00 |
| 20.01.2021 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 3.600,00 |
| 19.01.2021 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 1.000,00 |
| 18.01.2021 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 140,00 |
| 15.01.2021 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 925,00 |
| 14.01.2021 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 951,00 |
| 13.01.2021 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 200,00 |
| 12.01.2021 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 350,00 |
| 11.01.2021 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 08.01.2021 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | 1.902,00 |
| 07.01.2021 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 2.020,00 |
| 06.01.2021 | 21,00 | 21,40 | 21,00 | 21,20 | -0,93% | 105,00 |
| 05.01.2021 | 21,40 | 21,80 | 21,40 | 21,40 | -0,93% | 3.100,00 |
| 04.01.2021 | 21,00 | 21,60 | 21,00 | 21,60 | 3,85% | 600,00 |
| 30.12.2020 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | 100,00 |
| 29.12.2020 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 100,00 |
| 28.12.2020 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 23.12.2020 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 650,00 |
| 22.12.2020 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 21.12.2020 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 1.150,00 |
| 18.12.2020 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 17.12.2020 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | 100,00 |
| 16.12.2020 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | 389,00 |
| 15.12.2020 | 21,80 | 22,20 | 21,80 | 22,20 | 0,00% | 96,00 |
| 14.12.2020 | 20,80 | 22,60 | 20,80 | 22,20 | 3,74% | 2.652,00 |
| 11.12.2020 | 21,40 | 22,00 | 21,40 | 21,40 | 4,90% | 5.600,00 |
| 10.12.2020 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 09.12.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 08.12.2020 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 50,00 |
| 07.12.2020 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 04.12.2020 | 20,40 | 21,00 | 20,40 | 21,00 | 0,96% | 40,00 |
| 03.12.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 50,00 |
| 02.12.2020 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 01.12.2020 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | 75,00 |
| 30.11.2020 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 27.11.2020 | 20,60 | 21,60 | 20,60 | 21,60 | 2,86% | 190,00 |
| 26.11.2020 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 430,00 |
| 25.11.2020 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 2,00 |
| 24.11.2020 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 23.11.2020 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 100,00 |
| 20.11.2020 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | 250,00 |
| 19.11.2020 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 50,00 |
| 18.11.2020 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 17.11.2020 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 16.11.2020 | 21,20 | 21,60 | 21,20 | 21,60 | 0,00% | 250,00 |
| 13.11.2020 | 20,60 | 21,60 | 20,60 | 21,60 | 3,85% | 194,00 |
| 12.11.2020 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 11.11.2020 | 21,60 | 21,60 | 21,20 | 21,20 | -3,64% | 500,00 |
| 10.11.2020 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | 160,00 |
| 09.11.2020 | 20,60 | 21,20 | 20,60 | 21,20 | 3,92% | 96,00 |
| 06.11.2020 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 100,00 |
| 05.11.2020 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 04.11.2020 | 20,00 | 20,40 | 20,00 | 20,40 | 2,00% | 89,00 |
| 03.11.2020 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 450,00 |
| 02.11.2020 | 19,90 | 20,20 | 19,90 | 20,20 | 0,00% | 530,00 |
| 30.10.2020 | 19,50 | 20,20 | 19,50 | 20,20 | 1,51% | 125,00 |
| 29.10.2020 | 19,00 | 19,90 | 19,00 | 19,90 | 4,74% | 1.170,00 |
| 28.10.2020 | 19,00 | 19,50 | 19,00 | 19,00 | -0,52% | 630,00 |
| 27.10.2020 | 20,20 | 20,20 | 19,00 | 19,10 | -6,37% | 2.319,00 |
| 26.10.2020 | 20,00 | 20,40 | 20,00 | 20,40 | 0,99% | 30,00 |
| 23.10.2020 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | 499,00 |
| 22.10.2020 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | 361,00 |
| 21.10.2020 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 1.000,00 |
| 20.10.2020 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 19.10.2020 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 200,00 |
| 16.10.2020 | 20,00 | 20,60 | 20,00 | 20,60 | 0,98% | 300,00 |
| 15.10.2020 | 20,60 | 20,60 | 20,20 | 20,40 | -2,86% | 1.055,00 |
| 14.10.2020 | 20,80 | 21,00 | 20,60 | 21,00 | -0,94% | 338,00 |
| 13.10.2020 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 12.10.2020 | 21,40 | 22,00 | 21,40 | 21,60 | 4,85% | 600,00 |