21,700€
1,40%
Echtzeit-Aktienkurs NORDWEST HANDEL AG
Bid:
Ask:
Aktienkurse zur NORDWEST HANDEL AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
05.03.2024 | 20,40 | 20,60 | 20,40 | 20,40 | -0,97% | - |
04.03.2024 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | 150,00 |
01.03.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | 350,00 |
29.02.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 2,94% | 43,00 |
28.02.2024 | 21,00 | 21,40 | 20,40 | 20,40 | -2,86% | 260,00 |
27.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
26.02.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | - |
23.02.2024 | 21,20 | 22,00 | 20,80 | 21,00 | 0,00% | 990,00 |
22.02.2024 | 21,20 | 22,00 | 21,00 | 21,00 | -0,94% | 586,00 |
21.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
20.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
19.02.2024 | 21,40 | 21,40 | 20,40 | 21,20 | -3,64% | 124,00 |
16.02.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 200,00 |
15.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
14.02.2024 | 21,40 | 22,00 | 21,40 | 21,40 | 0,00% | 235,00 |
13.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
12.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
09.02.2024 | 21,40 | 21,60 | 21,40 | 21,40 | 0,00% | 72,00 |
08.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
07.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 162,00 |
06.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
05.02.2024 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | 100,00 |
02.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
01.02.2024 | 21,40 | 22,20 | 21,40 | 22,20 | -0,89% | 50,00 |
31.01.2024 | 22,00 | 22,40 | 21,40 | 22,40 | 1,82% | 574,00 |
30.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
29.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
26.01.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 185,00 |
25.01.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | 250,00 |
24.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
23.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
22.01.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | 18,00 |
19.01.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | 232,00 |
18.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 120,00 |
17.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
16.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 151,00 |
15.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 90,00 |
12.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
11.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
10.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
09.01.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 2,80% | 1,00 |
08.01.2024 | 22,00 | 22,00 | 21,40 | 21,40 | 0,00% | 60,00 |
05.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
04.01.2024 | 22,00 | 22,40 | 21,40 | 22,40 | 1,82% | 425,00 |
03.01.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 1,85% | 45,00 |
02.01.2024 | 21,40 | 21,60 | 21,40 | 21,60 | -4,42% | 45,00 |
29.12.2023 | 22,00 | 22,80 | 21,40 | 22,60 | 0,00% | 1.575,00 |
28.12.2023 | 21,60 | 22,60 | 21,60 | 22,60 | 4,63% | 2.060,00 |
27.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 250,00 |
22.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
21.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
20.12.2023 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 235,00 |
19.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
18.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
15.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
14.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
13.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 180,00 |
12.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
11.12.2023 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 50,00 |
08.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 20,00 |
07.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |