18,460€
7,33%
Echtzeit-Aktienkurs Nordstrom
Bid:
Ask:
Aktienkurse zur Nordstrom Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 18,39 | 18,91 | 18,29 | 18,56 | 0,87% | - |
27.03.2024 | 17,36 | 18,52 | 17,31 | 18,40 | 5,93% | - |
26.03.2024 | 17,41 | 18,00 | 17,11 | 17,37 | -0,86% | - |
25.03.2024 | 17,53 | 17,84 | 17,16 | 17,52 | -0,28% | - |
22.03.2024 | 18,53 | 18,62 | 17,48 | 17,57 | -5,13% | - |
21.03.2024 | 17,76 | 18,71 | 17,73 | 18,52 | 4,46% | - |
20.03.2024 | 17,11 | 17,86 | 16,78 | 17,73 | 4,11% | - |
19.03.2024 | 15,69 | 18,02 | 15,38 | 17,03 | 9,45% | - |
18.03.2024 | 15,89 | 16,07 | 15,34 | 15,56 | -1,52% | - |
15.03.2024 | 16,17 | 16,54 | 15,78 | 15,80 | -2,23% | - |
14.03.2024 | 16,47 | 16,61 | 15,92 | 16,16 | -2,42% | - |
13.03.2024 | 16,27 | 16,72 | 16,11 | 16,56 | 2,29% | - |
12.03.2024 | 16,01 | 16,44 | 15,86 | 16,19 | 1,44% | - |
11.03.2024 | 15,42 | 16,24 | 15,38 | 15,96 | 2,77% | - |
08.03.2024 | 15,43 | 15,88 | 15,32 | 15,53 | 0,58% | - |
07.03.2024 | 16,08 | 16,26 | 15,37 | 15,44 | -4,04% | - |
06.03.2024 | 17,40 | 17,57 | 15,88 | 16,09 | -15,98% | - |
05.03.2024 | 18,92 | 19,57 | 18,27 | 19,15 | 0,52% | - |
04.03.2024 | 19,07 | 19,82 | 18,85 | 19,05 | 0,11% | - |
01.03.2024 | 19,43 | 19,50 | 18,61 | 19,03 | -1,45% | - |
29.02.2024 | 19,67 | 20,30 | 19,16 | 19,31 | -1,33% | - |
28.02.2024 | 19,97 | 20,30 | 19,47 | 19,57 | -2,71% | - |
27.02.2024 | 19,16 | 20,15 | 18,94 | 20,12 | 4,39% | - |
26.02.2024 | 18,82 | 19,29 | 18,64 | 19,27 | 2,77% | - |
23.02.2024 | 18,80 | 19,09 | 18,49 | 18,75 | 0,32% | - |
22.02.2024 | 18,44 | 18,99 | 18,36 | 18,69 | 1,41% | - |
21.02.2024 | 18,33 | 18,57 | 18,05 | 18,43 | 0,00% | - |
20.02.2024 | 18,49 | 18,51 | 18,01 | 18,43 | -1,13% | - |
19.02.2024 | 18,64 | 18,68 | 18,63 | 18,64 | 0,49% | - |
16.02.2024 | 18,60 | 18,99 | 18,39 | 18,55 | -0,96% | - |
15.02.2024 | 18,29 | 18,99 | 18,23 | 18,73 | 2,07% | - |
14.02.2024 | 17,94 | 18,51 | 17,75 | 18,35 | 2,11% | - |
13.02.2024 | 18,58 | 18,59 | 17,26 | 17,97 | -3,13% | - |
12.02.2024 | 17,71 | 18,73 | 17,51 | 18,55 | 5,22% | - |
09.02.2024 | 17,62 | 17,93 | 17,27 | 17,63 | -0,40% | - |
08.02.2024 | 17,07 | 17,90 | 17,06 | 17,70 | 4,06% | - |
07.02.2024 | 17,41 | 17,60 | 16,92 | 17,01 | -2,30% | 450,00 |
06.02.2024 | 16,97 | 17,59 | 16,72 | 17,41 | 1,93% | - |
05.02.2024 | 16,76 | 17,34 | 16,36 | 17,08 | 2,28% | - |
02.02.2024 | 16,80 | 17,02 | 16,39 | 16,70 | -1,07% | - |
01.02.2024 | 16,82 | 17,19 | 16,08 | 16,88 | 0,96% | - |
31.01.2024 | 17,31 | 17,54 | 16,70 | 16,72 | -2,68% | - |
30.01.2024 | 17,73 | 17,74 | 17,14 | 17,18 | -2,66% | - |
29.01.2024 | 18,26 | 18,38 | 17,46 | 17,65 | -3,92% | - |
26.01.2024 | 17,92 | 18,53 | 17,90 | 18,37 | 2,17% | - |
25.01.2024 | 17,43 | 18,19 | 17,35 | 17,98 | 3,75% | - |
24.01.2024 | 17,23 | 17,85 | 17,20 | 17,33 | 0,58% | - |
23.01.2024 | 17,16 | 17,70 | 16,84 | 17,23 | -0,40% | - |
22.01.2024 | 16,52 | 17,32 | 16,29 | 17,30 | 5,23% | - |
19.01.2024 | 16,25 | 16,62 | 15,98 | 16,44 | 0,49% | - |
18.01.2024 | 16,47 | 16,96 | 15,69 | 16,36 | -0,91% | - |
17.01.2024 | 16,60 | 16,66 | 16,18 | 16,51 | -0,66% | - |
16.01.2024 | 16,58 | 16,82 | 16,00 | 16,62 | 0,30% | - |
15.01.2024 | 16,57 | 16,60 | 16,54 | 16,57 | 0,00% | - |
12.01.2024 | 16,54 | 17,12 | 16,38 | 16,57 | -0,90% | - |
11.01.2024 | 17,02 | 17,18 | 16,42 | 16,72 | -1,76% | - |
10.01.2024 | 16,92 | 17,17 | 16,44 | 17,02 | 0,29% | - |
09.01.2024 | 17,01 | 17,20 | 16,64 | 16,97 | 0,18% | - |
08.01.2024 | 16,18 | 17,19 | 16,13 | 16,94 | 4,44% | - |
05.01.2024 | 15,73 | 16,56 | 15,49 | 16,22 | 3,71% | - |
04.01.2024 | 15,52 | 15,90 | 15,12 | 15,64 | 0,51% | - |
03.01.2024 | 16,54 | 16,71 | 15,38 | 15,56 | -6,88% | 480,00 |
02.01.2024 | 16,74 | 17,04 | 16,28 | 16,71 | -2,11% | - |
29.12.2023 | 17,07 | 17,09 | 16,86 | 17,07 | -0,29% | - |
28.12.2023 | 17,00 | 17,22 | 16,74 | 17,12 | 0,53% | 740,00 |
27.12.2023 | 16,99 | 17,19 | 16,74 | 17,03 | 1,73% | - |
22.12.2023 | 16,52 | 16,92 | 16,30 | 16,74 | 0,48% | - |
21.12.2023 | 16,56 | 16,93 | 16,38 | 16,66 | 0,60% | - |
20.12.2023 | 16,80 | 16,98 | 16,28 | 16,56 | -1,66% | - |
19.12.2023 | 16,48 | 16,88 | 16,24 | 16,84 | 1,20% | - |
18.12.2023 | 16,13 | 16,88 | 15,96 | 16,64 | 3,74% | 60,00 |
15.12.2023 | 16,42 | 16,79 | 15,84 | 16,04 | -2,91% | - |
14.12.2023 | 16,17 | 16,92 | 15,90 | 16,52 | 3,96% | - |
13.12.2023 | 15,49 | 16,04 | 14,73 | 15,89 | 3,25% | 1.000,00 |
12.12.2023 | 16,32 | 16,45 | 15,39 | 15,39 | -5,52% | - |
11.12.2023 | 15,19 | 16,52 | 15,18 | 16,29 | 7,17% | - |
08.12.2023 | 14,79 | 15,32 | 14,63 | 15,20 | 2,36% | 280,00 |
07.12.2023 | 14,08 | 14,95 | 13,97 | 14,85 | 5,24% | - |
06.12.2023 | 14,33 | 14,71 | 13,95 | 14,11 | -7,05% | - |
05.12.2023 | 15,03 | 15,18 | 14,25 | 15,18 | 0,20% | 600,00 |
04.12.2023 | 14,86 | 15,28 | 14,67 | 15,15 | 1,75% | - |
01.12.2023 | 14,33 | 15,01 | 14,13 | 14,89 | 4,34% | - |
30.11.2023 | 14,20 | 14,65 | 14,13 | 14,27 | 1,42% | - |
29.11.2023 | 13,92 | 14,61 | 13,90 | 14,07 | 0,79% | - |
28.11.2023 | 13,89 | 14,07 | 13,41 | 13,96 | 0,87% | - |
27.11.2023 | 13,51 | 14,31 | 13,33 | 13,84 | 0,80% | - |
24.11.2023 | 13,01 | 13,95 | 12,84 | 13,73 | 5,53% | 10,00 |
23.11.2023 | 13,00 | 13,05 | 12,99 | 13,01 | -0,38% | - |
22.11.2023 | 13,54 | 13,74 | 12,56 | 13,06 | -4,46% | - |
21.11.2023 | 13,92 | 14,22 | 13,23 | 13,67 | -1,44% | - |
20.11.2023 | 13,85 | 14,16 | 13,59 | 13,87 | -0,29% | - |
17.11.2023 | 13,41 | 14,08 | 13,41 | 13,91 | 4,35% | - |
16.11.2023 | 13,98 | 14,42 | 13,17 | 13,33 | -4,65% | - |
15.11.2023 | 13,27 | 14,21 | 13,25 | 13,98 | 5,75% | - |
14.11.2023 | 12,20 | 13,31 | 12,18 | 13,22 | 8,72% | - |
13.11.2023 | 12,61 | 12,74 | 11,99 | 12,16 | -3,95% | - |
10.11.2023 | 12,67 | 12,84 | 12,20 | 12,66 | 0,24% | - |
09.11.2023 | 13,18 | 13,31 | 12,50 | 12,63 | -4,32% | - |
08.11.2023 | 13,23 | 13,32 | 12,90 | 13,20 | -0,90% | - |
07.11.2023 | 13,35 | 13,49 | 13,00 | 13,32 | -0,30% | - |