Börse:
21,400€
-0,93%
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
21,200€
Ask:
21,600€
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 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 |
| 09.10.2020 | 20,20 | 20,60 | 20,20 | 20,60 | 0,00% | 100,00 |
| 08.10.2020 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 95,00 |
| 07.10.2020 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 06.10.2020 | 20,20 | 20,40 | 20,00 | 20,40 | 0,00% | 1.498,00 |
| 05.10.2020 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | 100,00 |
| 02.10.2020 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 01.10.2020 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | 100,00 |
| 30.09.2020 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 29.09.2020 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 1.372,00 |
| 28.09.2020 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 25.09.2020 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 100,00 |
| 24.09.2020 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | 496,00 |
| 23.09.2020 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 100,00 |
| 22.09.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 21.09.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 18.09.2020 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 17.09.2020 | 20,80 | 21,00 | 20,60 | 21,00 | 0,00% | - |
| 16.09.2020 | 21,00 | 21,00 | 20,60 | 21,00 | 0,00% | - |
| 15.09.2020 | 20,60 | 21,20 | 20,60 | 21,00 | 1,94% | 395,00 |
| 14.09.2020 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 11.09.2020 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 750,00 |
| 10.09.2020 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 500,00 |
| 09.09.2020 | 21,00 | 21,00 | 20,60 | 20,80 | -0,95% | 200,00 |
| 08.09.2020 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 07.09.2020 | 21,60 | 21,80 | 20,40 | 20,80 | -3,70% | 2.150,00 |
| 04.09.2020 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | 700,00 |
| 03.09.2020 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 02.09.2020 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | 100,00 |
| 01.09.2020 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 1.890,00 |