Börse:
20,000€
-1,96%
Echtzeit-Aktienkurs NORDWEST HANDEL AG
Bid:
20,000€
Ask:
20,000€
Aktienkurse zur NORDWEST HANDEL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2020 | 20,50 | 20,50 | 20,00 | 20,00 | -1,96% | - |
| 27.02.2020 | 21,20 | 21,40 | 20,40 | 20,40 | -5,56% | 1.990,00 |
| 26.02.2020 | 22,00 | 22,80 | 21,60 | 21,60 | -2,70% | 1.250,00 |
| 25.02.2020 | 21,80 | 22,20 | 21,80 | 22,20 | 0,00% | 100,00 |
| 24.02.2020 | 22,60 | 22,60 | 22,20 | 22,20 | -1,77% | 500,00 |
| 21.02.2020 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 20.02.2020 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 19.02.2020 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 18.02.2020 | 22,60 | 22,80 | 22,60 | 22,80 | 1,79% | 150,00 |
| 17.02.2020 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 200,00 |
| 14.02.2020 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 13.02.2020 | 22,00 | 22,60 | 22,00 | 22,60 | 2,73% | 365,00 |
| 12.02.2020 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 625,00 |
| 11.02.2020 | 22,20 | 22,40 | 22,20 | 22,40 | -0,88% | 400,00 |
| 10.02.2020 | 22,20 | 22,60 | 22,20 | 22,60 | 0,00% | 90,00 |
| 07.02.2020 | 22,60 | 22,80 | 22,60 | 22,60 | 0,00% | 234,00 |
| 06.02.2020 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 05.02.2020 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | 100,00 |
| 04.02.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 100,00 |
| 03.02.2020 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 31.01.2020 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 30.01.2020 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 29.01.2020 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | 100,00 |
| 28.01.2020 | 22,60 | 23,00 | 22,60 | 23,00 | 0,88% | 150,00 |
| 27.01.2020 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | 562,00 |
| 24.01.2020 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 23.01.2020 | 22,80 | 23,00 | 22,80 | 23,00 | -0,86% | 200,00 |
| 22.01.2020 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 21.01.2020 | 22,80 | 23,60 | 22,80 | 23,60 | 1,72% | 938,00 |
| 20.01.2020 | 22,80 | 23,20 | 22,80 | 23,20 | 0,00% | 16,00 |
| 17.01.2020 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | 20,00 |
| 16.01.2020 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | 70,00 |
| 15.01.2020 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 14.01.2020 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | 50,00 |
| 13.01.2020 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | 25,00 |
| 10.01.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 09.01.2020 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 08.01.2020 | 22,60 | 23,00 | 22,60 | 23,00 | 0,00% | 83,00 |
| 07.01.2020 | 22,60 | 23,00 | 22,60 | 23,00 | 0,00% | 100,00 |
| 06.01.2020 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | 12,00 |
| 03.01.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 02.01.2020 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | 112,00 |
| 30.12.2019 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 240,00 |
| 27.12.2019 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 10,00 |
| 23.12.2019 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 20.12.2019 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 202,00 |
| 19.12.2019 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 18.12.2019 | 23,40 | 23,40 | 23,00 | 23,00 | -3,36% | 250,00 |
| 17.12.2019 | 22,80 | 24,00 | 22,80 | 23,80 | 6,25% | 1.946,00 |
| 16.12.2019 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 13.12.2019 | 22,20 | 22,80 | 22,20 | 22,80 | 1,79% | 274,00 |
| 12.12.2019 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 90,00 |
| 11.12.2019 | 22,20 | 22,80 | 22,20 | 22,80 | 0,88% | 939,00 |
| 10.12.2019 | 22,20 | 22,60 | 22,20 | 22,60 | 0,00% | 100,00 |
| 09.12.2019 | 22,20 | 22,60 | 22,20 | 22,60 | 0,00% | 1.060,00 |
| 06.12.2019 | 22,20 | 22,60 | 22,20 | 22,60 | 0,00% | 90,00 |
| 05.12.2019 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 120,00 |
| 04.12.2019 | 23,00 | 23,20 | 22,00 | 22,00 | -4,35% | 1.100,00 |
| 03.12.2019 | 23,00 | 23,40 | 23,00 | 23,00 | -0,86% | 4.300,00 |
| 02.12.2019 | 23,40 | 23,40 | 23,20 | 23,20 | 0,87% | 350,00 |
| 29.11.2019 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 6.190,00 |
| 28.11.2019 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 27.11.2019 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 26.11.2019 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 1.000,00 |
| 25.11.2019 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 3.678,00 |
| 22.11.2019 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 21.11.2019 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | 22,00 |
| 20.11.2019 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 19.11.2019 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | 418,00 |
| 18.11.2019 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | 150,00 |
| 15.11.2019 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 223,00 |
| 14.11.2019 | 23,20 | 23,60 | 23,20 | 23,60 | 0,00% | 86,00 |
| 13.11.2019 | 23,00 | 23,60 | 23,00 | 23,60 | 3,51% | 131,00 |
| 12.11.2019 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 100,00 |
| 11.11.2019 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 450,00 |
| 08.11.2019 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 07.11.2019 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 06.11.2019 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 05.11.2019 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 04.11.2019 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 01.11.2019 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | 21,00 |
| 31.10.2019 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 30.10.2019 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 200,00 |
| 29.10.2019 | 22,80 | 23,00 | 22,80 | 23,00 | -0,86% | 150,00 |
| 28.10.2019 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | 400,00 |
| 25.10.2019 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 24.10.2019 | 22,80 | 23,40 | 22,80 | 23,00 | 0,00% | 260,00 |
| 23.10.2019 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | 70,00 |
| 22.10.2019 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 21.10.2019 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 18.10.2019 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | 118,00 |
| 17.10.2019 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 2.000,00 |
| 16.10.2019 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 15.10.2019 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 14.10.2019 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 11.10.2019 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 10.10.2019 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 200,00 |
| 09.10.2019 | 22,60 | 23,20 | 22,60 | 23,20 | 0,87% | 100,00 |
| 08.10.2019 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 870,00 |
| 07.10.2019 | 22,60 | 23,00 | 22,60 | 23,00 | 0,88% | 88,00 |