22,000€
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
Ask:
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 21,80 | 21,80 | 21,40 | 21,80 | -1,36% | - |
| 24.04.2024 | 21,80 | 22,10 | 21,80 | 22,10 | 1,38% | - |
| 23.04.2024 | 21,80 | 23,20 | 21,80 | 21,80 | 0,00% | 1.892,00 |
| 22.04.2024 | 21,80 | 22,10 | 21,70 | 21,80 | 0,00% | - |
| 19.04.2024 | 21,60 | 22,00 | 21,30 | 21,80 | 0,93% | 7.600,00 |
| 18.04.2024 | 21,80 | 22,00 | 21,60 | 21,60 | 0,00% | 5.200,00 |
| 17.04.2024 | 21,60 | 22,00 | 21,60 | 21,60 | 0,00% | - |
| 16.04.2024 | 21,60 | 22,10 | 21,60 | 21,60 | 0,00% | - |
| 15.04.2024 | 22,40 | 22,40 | 21,60 | 21,60 | -3,57% | - |
| 12.04.2024 | 21,60 | 22,40 | 21,60 | 22,40 | 3,70% | - |
| 11.04.2024 | 21,60 | 22,00 | 21,60 | 21,60 | 0,00% | - |
| 10.04.2024 | 21,60 | 22,00 | 21,60 | 21,60 | 0,00% | - |
| 09.04.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -1,82% | - |
| 08.04.2024 | 21,30 | 22,30 | 21,30 | 22,00 | 3,29% | - |
| 05.04.2024 | 21,30 | 21,60 | 21,30 | 21,30 | 0,00% | - |
| 04.04.2024 | 21,10 | 21,60 | 21,10 | 21,30 | 0,47% | - |
| 03.04.2024 | 21,20 | 21,30 | 21,20 | 21,20 | 1,92% | 1.280,00 |
| 02.04.2024 | 21,10 | 21,30 | 20,80 | 20,80 | -1,42% | - |
| 28.03.2024 | 21,50 | 21,50 | 20,70 | 21,10 | -1,86% | - |
| 27.03.2024 | 21,50 | 21,50 | 21,10 | 21,50 | 0,00% | - |
| 26.03.2024 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 25.03.2024 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 22.03.2024 | 20,90 | 21,50 | 20,90 | 21,50 | 0,00% | - |
| 21.03.2024 | 21,60 | 21,60 | 21,10 | 21,50 | -0,46% | 4.600,00 |
| 20.03.2024 | 21,60 | 21,60 | 21,40 | 21,60 | -0,46% | - |
| 19.03.2024 | 21,50 | 21,70 | 21,10 | 21,70 | 0,93% | - |
| 18.03.2024 | 21,40 | 21,50 | 21,30 | 21,50 | 3,37% | - |
| 15.03.2024 | 21,00 | 21,50 | 20,40 | 20,80 | -0,95% | - |
| 14.03.2024 | 20,80 | 21,30 | 20,80 | 21,00 | 0,96% | - |
| 13.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 11.03.2024 | 20,90 | 20,90 | 20,70 | 20,80 | 0,00% | 2.450,00 |
| 08.03.2024 | 20,80 | 21,30 | 20,80 | 20,80 | 0,00% | 4.800,00 |
| 07.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 06.03.2024 | 20,70 | 20,80 | 20,70 | 20,80 | 0,48% | 15.456,00 |
| 05.03.2024 | 20,70 | 20,80 | 20,70 | 20,70 | 0,00% | - |
| 04.03.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 01.03.2024 | 20,80 | 20,90 | 20,70 | 20,80 | 0,00% | 9.450,00 |
| 29.02.2024 | 20,70 | 20,80 | 20,70 | 20,80 | 0,00% | - |
| 28.02.2024 | 21,20 | 21,50 | 20,70 | 20,80 | -1,89% | - |
| 27.02.2024 | 21,50 | 21,50 | 21,20 | 21,20 | -1,40% | - |
| 26.02.2024 | 21,30 | 21,50 | 21,00 | 21,50 | 0,47% | - |
| 23.02.2024 | 21,40 | 21,80 | 20,80 | 21,40 | 0,00% | - |
| 22.02.2024 | 21,60 | 21,80 | 21,00 | 21,40 | -0,93% | 9.676,00 |
| 21.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 20.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 19.02.2024 | 21,70 | 21,70 | 20,90 | 21,60 | -0,46% | 4.200,00 |
| 16.02.2024 | 21,70 | 21,70 | 21,50 | 21,70 | 0,00% | - |
| 15.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 14.02.2024 | 21,90 | 21,90 | 21,50 | 21,70 | -0,91% | - |
| 13.02.2024 | 21,90 | 21,90 | 21,80 | 21,90 | 0,00% | - |
| 12.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 09.02.2024 | 21,90 | 22,00 | 21,70 | 21,90 | 0,00% | - |
| 08.02.2024 | 21,40 | 21,90 | 21,40 | 21,90 | 2,34% | - |
| 07.02.2024 | 21,90 | 22,10 | 20,90 | 21,40 | -2,28% | 5.328,00 |
| 06.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 05.02.2024 | 21,90 | 22,10 | 21,70 | 21,90 | -2,23% | - |
| 02.02.2024 | 22,40 | 22,40 | 22,10 | 22,40 | 0,00% | - |
| 01.02.2024 | 22,10 | 22,40 | 21,90 | 22,40 | 1,36% | - |
| 31.01.2024 | 22,20 | 22,40 | 21,60 | 22,10 | -0,45% | - |
| 30.01.2024 | 21,90 | 22,20 | 21,90 | 22,20 | 1,37% | - |
| 29.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -1,35% | - |
| 26.01.2024 | 21,70 | 22,40 | 21,70 | 22,20 | 3,26% | 6.105,00 |
| 25.01.2024 | 21,90 | 21,90 | 21,50 | 21,50 | 0,00% | - |
| 24.01.2024 | 21,90 | 21,90 | 21,40 | 21,50 | -0,46% | - |
| 23.01.2024 | 21,90 | 21,90 | 21,40 | 21,60 | 0,00% | - |
| 22.01.2024 | 21,60 | 21,90 | 21,10 | 21,60 | 1,41% | - |
| 19.01.2024 | 21,60 | 21,60 | 19,20 | 21,30 | -1,39% | - |
| 18.01.2024 | 22,10 | 22,30 | 21,60 | 21,60 | -2,26% | - |
| 17.01.2024 | 21,90 | 22,30 | 21,90 | 22,10 | 0,91% | 8.740,00 |
| 16.01.2024 | 22,10 | 22,10 | 21,70 | 21,90 | -0,90% | - |
| 15.01.2024 | 22,10 | 22,10 | 22,00 | 22,10 | 0,00% | - |
| 12.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 11.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 10.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 09.01.2024 | 22,10 | 22,10 | 22,00 | 22,10 | 0,00% | - |
| 08.01.2024 | 22,20 | 22,20 | 21,90 | 22,10 | 0,91% | - |
| 05.01.2024 | 22,00 | 22,00 | 21,80 | 21,90 | -0,45% | - |
| 04.01.2024 | 22,30 | 22,30 | 21,00 | 22,00 | -1,35% | - |
| 03.01.2024 | 22,00 | 22,30 | 21,60 | 22,30 | 1,36% | - |
| 02.01.2024 | 22,10 | 22,10 | 21,40 | 22,00 | 0,92% | 1.485,00 |
| 29.12.2023 | 22,20 | 22,70 | 21,40 | 21,80 | -0,91% | 1.815,00 |
| 28.12.2023 | 21,80 | 22,50 | 21,30 | 22,00 | 0,92% | - |
| 27.12.2023 | 21,80 | 21,80 | 21,70 | 21,80 | 0,00% | - |
| 22.12.2023 | 21,70 | 21,80 | 21,70 | 21,80 | 0,46% | - |
| 21.12.2023 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 20.12.2023 | 21,70 | 21,70 | 21,50 | 21,70 | 0,00% | - |
| 19.12.2023 | 21,70 | 21,70 | 21,70 | 21,70 | 1,40% | - |
| 18.12.2023 | 21,60 | 21,70 | 21,40 | 21,40 | 0,94% | - |
| 15.12.2023 | 21,70 | 21,70 | 21,20 | 21,20 | -2,30% | - |
| 14.12.2023 | 21,70 | 21,70 | 21,30 | 21,70 | 1,88% | 21.840,00 |
| 13.12.2023 | 21,80 | 21,90 | 21,20 | 21,30 | -0,47% | 120,00 |
| 12.12.2023 | 21,90 | 21,90 | 21,40 | 21,40 | -2,28% | - |
| 11.12.2023 | 21,90 | 21,90 | 21,70 | 21,90 | 0,00% | - |
| 08.12.2023 | 21,90 | 21,90 | 21,70 | 21,90 | 0,46% | - |
| 07.12.2023 | 21,90 | 21,90 | 21,80 | 21,80 | -0,46% | - |
| 06.12.2023 | 21,90 | 21,90 | 21,60 | 21,90 | 0,00% | 2.000,00 |
| 05.12.2023 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 04.12.2023 | 22,00 | 22,10 | 21,90 | 21,90 | -0,45% | - |
| 01.12.2023 | 21,90 | 22,00 | 21,90 | 22,00 | 1,38% | - |