Börse:
22,800€
0,44%
Echtzeit-Aktienkurs NORDWEST HANDEL AG
Bid:
22,000€
Ask:
23,600€
Aktienkurse zur NORDWEST HANDEL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 22,80 | 22,80 | 22,40 | 22,60 | 0,00% | 235,00 |
| 13.05.2021 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 53,00 |
| 12.05.2021 | 22,20 | 22,60 | 22,20 | 22,60 | 0,00% | 1.045,00 |
| 11.05.2021 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | 390,00 |
| 10.05.2021 | 22,20 | 22,80 | 22,20 | 22,20 | 0,00% | 1.624,00 |
| 07.05.2021 | 22,60 | 22,80 | 22,20 | 22,20 | -2,63% | 1.514,00 |
| 06.05.2021 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | 413,00 |
| 05.05.2021 | 23,00 | 23,40 | 23,00 | 23,00 | -1,71% | 780,00 |
| 04.05.2021 | 22,80 | 23,40 | 22,80 | 23,40 | 0,86% | 1.150,00 |
| 03.05.2021 | 23,60 | 23,80 | 23,20 | 23,20 | -1,69% | 1.732,00 |
| 30.04.2021 | 23,20 | 23,60 | 23,20 | 23,60 | 0,00% | 186,00 |
| 29.04.2021 | 22,80 | 23,60 | 22,80 | 23,60 | 2,61% | 484,00 |
| 28.04.2021 | 22,80 | 23,00 | 22,80 | 23,00 | -0,86% | 1.210,00 |
| 27.04.2021 | 23,40 | 23,60 | 23,20 | 23,20 | -2,52% | 307,00 |
| 26.04.2021 | 23,40 | 23,80 | 23,00 | 23,80 | 0,00% | 1.807,00 |
| 23.04.2021 | 23,80 | 23,80 | 23,40 | 23,80 | 0,00% | 313,00 |
| 22.04.2021 | 23,40 | 24,00 | 23,40 | 23,80 | 0,85% | 1.633,00 |
| 21.04.2021 | 22,00 | 25,00 | 22,00 | 23,60 | 9,26% | 6.308,00 |
| 20.04.2021 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 19.04.2021 | 22,00 | 22,20 | 22,00 | 22,00 | -0,90% | 900,00 |
| 16.04.2021 | 21,80 | 22,20 | 21,80 | 22,20 | 0,00% | 284,00 |
| 15.04.2021 | 22,00 | 23,00 | 22,00 | 22,20 | 1,83% | 1.020,00 |
| 14.04.2021 | 21,20 | 21,80 | 21,20 | 21,80 | 1,87% | 1.986,00 |
| 13.04.2021 | 21,00 | 21,40 | 21,00 | 21,40 | 0,94% | 295,00 |
| 12.04.2021 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | 500,00 |
| 09.04.2021 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 200,00 |
| 08.04.2021 | 20,80 | 21,40 | 20,80 | 21,40 | 0,94% | 528,00 |
| 07.04.2021 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | 50,00 |
| 06.04.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 500,00 |
| 01.04.2021 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 254,00 |
| 31.03.2021 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 640,00 |
| 30.03.2021 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | 123,00 |
| 29.03.2021 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | 1.140,00 |
| 26.03.2021 | 21,00 | 21,40 | 21,00 | 21,40 | 0,94% | 450,00 |
| 25.03.2021 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 450,00 |
| 24.03.2021 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 739,00 |
| 23.03.2021 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | 150,00 |
| 22.03.2021 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 1.086,00 |
| 19.03.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 18.03.2021 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | 1.107,00 |
| 17.03.2021 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 630,00 |
| 16.03.2021 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 135,00 |
| 15.03.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 117,00 |
| 12.03.2021 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 133,00 |
| 11.03.2021 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | 50,00 |
| 10.03.2021 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | 96,00 |
| 09.03.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 100,00 |
| 08.03.2021 | 20,20 | 20,60 | 20,20 | 20,60 | 0,98% | 75,00 |
| 05.03.2021 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | 100,00 |
| 04.03.2021 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | 25,00 |
| 03.03.2021 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | 100,00 |
| 02.03.2021 | 21,00 | 21,00 | 19,70 | 20,40 | -4,67% | 850,00 |
| 01.03.2021 | 21,80 | 21,80 | 21,40 | 21,40 | 1,90% | 150,00 |
| 26.02.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 25.02.2021 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 60,00 |
| 24.02.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 200,00 |
| 23.02.2021 | 21,00 | 21,00 | 20,80 | 21,00 | -1,87% | 623,00 |
| 22.02.2021 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | 460,00 |
| 19.02.2021 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 160,00 |
| 18.02.2021 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 17.02.2021 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 250,00 |
| 16.02.2021 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 15.02.2021 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 200,00 |
| 12.02.2021 | 21,80 | 22,20 | 21,80 | 22,20 | 0,00% | 120,00 |
| 11.02.2021 | 21,80 | 22,20 | 21,80 | 22,20 | 0,91% | 255,00 |
| 10.02.2021 | 21,40 | 22,20 | 21,40 | 22,00 | 0,92% | 950,00 |
| 09.02.2021 | 21,00 | 21,80 | 21,00 | 21,80 | 1,87% | 560,00 |
| 08.02.2021 | 20,40 | 21,40 | 20,40 | 21,40 | 2,88% | 380,00 |
| 05.02.2021 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 04.02.2021 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | 16,00 |
| 03.02.2021 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | 170,00 |
| 02.02.2021 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 01.02.2021 | 20,60 | 21,60 | 20,60 | 21,60 | 2,86% | 250,00 |
| 29.01.2021 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 28.01.2021 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | 37,00 |
| 27.01.2021 | 21,40 | 21,40 | 21,00 | 21,40 | 0,00% | 1.942,00 |
| 26.01.2021 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | 44,00 |
| 25.01.2021 | 21,80 | 21,80 | 21,40 | 21,40 | 0,94% | 150,00 |
| 22.01.2021 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 1.000,00 |
| 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% | - |