Börse:
20,150€
-0,25%
Echtzeit-Aktienkurs Nordwest Handel AG
Bid:
19,700€
Ask:
20,600€
Aktienkurse zur Nordwest Handel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.08.2020 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 28.08.2020 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 27.08.2020 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 26.08.2020 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 25.08.2020 | 21,20 | 21,40 | 21,00 | 21,00 | 0,00% | 100,00 |
| 24.08.2020 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 21.08.2020 | 21,00 | 21,40 | 21,00 | 21,20 | 0,95% | - |
| 20.08.2020 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 19.08.2020 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 18.08.2020 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 17.08.2020 | 21,00 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 14.08.2020 | 21,00 | 21,40 | 21,00 | 21,20 | 0,95% | - |
| 13.08.2020 | 21,40 | 21,60 | 21,00 | 21,00 | -0,94% | 74,00 |
| 12.08.2020 | 21,00 | 21,40 | 21,00 | 21,20 | -0,93% | 200,00 |
| 11.08.2020 | 21,00 | 21,40 | 21,00 | 21,40 | 0,94% | - |
| 10.08.2020 | 21,40 | 21,40 | 21,00 | 21,20 | -0,93% | 200,00 |
| 07.08.2020 | 21,00 | 21,40 | 21,00 | 21,40 | 2,88% | - |
| 06.08.2020 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | - |
| 05.08.2020 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 20,00 |
| 04.08.2020 | 21,40 | 21,40 | 21,00 | 21,20 | -0,93% | - |
| 03.08.2020 | 21,00 | 21,40 | 20,60 | 21,40 | 0,94% | - |
| 31.07.2020 | 21,40 | 21,40 | 20,80 | 21,20 | 0,00% | - |
| 30.07.2020 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 29.07.2020 | 21,80 | 21,80 | 21,20 | 21,20 | -1,85% | - |
| 28.07.2020 | 22,00 | 22,00 | 21,40 | 21,60 | 0,93% | - |
| 27.07.2020 | 22,00 | 22,00 | 21,40 | 21,40 | -3,17% | - |
| 24.07.2020 | 22,40 | 22,70 | 21,80 | 22,10 | -3,91% | - |
| 23.07.2020 | 22,90 | 23,00 | 22,90 | 23,00 | 0,44% | - |
| 22.07.2020 | 22,50 | 22,90 | 22,30 | 22,90 | 2,69% | - |
| 21.07.2020 | 21,50 | 23,10 | 21,20 | 22,30 | 5,19% | - |
| 20.07.2020 | 21,50 | 21,50 | 21,20 | 21,20 | 0,00% | - |
| 17.07.2020 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 16.07.2020 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | 200,00 |
| 15.07.2020 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 14.07.2020 | 21,20 | 21,60 | 20,40 | 21,20 | 0,95% | 275,00 |
| 13.07.2020 | 21,00 | 22,00 | 20,40 | 21,00 | -1,87% | 2.339,00 |
| 10.07.2020 | 20,40 | 21,40 | 20,40 | 21,40 | 2,88% | 194,00 |
| 09.07.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 700,00 |
| 08.07.2020 | 21,00 | 21,00 | 20,80 | 20,80 | -2,80% | 260,00 |
| 07.07.2020 | 20,80 | 21,60 | 20,80 | 21,40 | 3,88% | 520,00 |
| 06.07.2020 | 20,20 | 20,60 | 20,20 | 20,60 | 0,00% | 60,00 |
| 03.07.2020 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 300,00 |
| 02.07.2020 | 20,20 | 20,80 | 20,20 | 20,80 | 2,97% | 1.200,00 |
| 01.07.2020 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 30.06.2020 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 240,00 |
| 29.06.2020 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 26.06.2020 | 20,00 | 21,00 | 20,00 | 20,60 | 4,57% | 654,00 |
| 25.06.2020 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 24.06.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 4,71% | 100,00 |
| 23.06.2020 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 22.06.2020 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 19.06.2020 | 19,50 | 19,90 | 19,50 | 19,90 | 0,00% | 50,00 |
| 18.06.2020 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 17.06.2020 | 19,90 | 20,20 | 19,90 | 20,20 | 1,00% | 240,00 |
| 16.06.2020 | 19,90 | 20,00 | 19,90 | 20,00 | -0,99% | 200,00 |
| 15.06.2020 | 19,80 | 20,20 | 19,80 | 20,20 | 1,00% | 60,00 |
| 12.06.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 300,00 |
| 11.06.2020 | 20,00 | 20,00 | 19,90 | 19,90 | 1,02% | 250,00 |
| 10.06.2020 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 09.06.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 300,00 |
| 08.06.2020 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | 1.100,00 |