26,000€
-2,07%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 26,65 | 26,88 | 25,35 | 26,20 | -2,24% | 800,00 |
| 16.05.2024 | 26,93 | 27,30 | 26,48 | 26,80 | 0,00% | 1.550,00 |
| 15.05.2024 | 26,00 | 27,23 | 25,90 | 26,80 | 3,28% | 27.236,00 |
| 14.05.2024 | 25,15 | 26,33 | 24,55 | 25,95 | 3,49% | 29.000,00 |
| 13.05.2024 | 26,18 | 26,30 | 25,05 | 25,08 | -5,11% | 11.030,00 |
| 10.05.2024 | 26,88 | 27,00 | 25,78 | 26,43 | -1,21% | - |
| 09.05.2024 | 26,13 | 26,90 | 25,90 | 26,75 | 3,48% | 27.445,00 |
| 08.05.2024 | 25,93 | 26,48 | 25,60 | 25,85 | 0,68% | 15.300,00 |
| 07.05.2024 | 24,83 | 26,10 | 24,45 | 25,68 | 3,63% | 6.940,00 |
| 06.05.2024 | 25,25 | 26,00 | 24,68 | 24,78 | -0,70% | 16.040,00 |
| 03.05.2024 | 26,55 | 26,75 | 24,80 | 24,95 | -5,76% | 25.290,00 |
| 02.05.2024 | 25,20 | 26,53 | 25,03 | 26,48 | 2,82% | 26.246,00 |
| 30.04.2024 | 27,88 | 27,88 | 25,65 | 25,75 | -7,37% | 15.658,00 |
| 29.04.2024 | 25,98 | 28,85 | 24,93 | 27,80 | 11,31% | 12.220,00 |
| 26.04.2024 | 23,23 | 26,65 | 22,98 | 24,98 | 10,51% | 41.969,00 |
| 25.04.2024 | 23,48 | 23,60 | 22,03 | 22,60 | -3,21% | - |
| 24.04.2024 | 23,43 | 24,25 | 22,93 | 23,35 | -0,64% | 3.680,00 |
| 23.04.2024 | 22,65 | 23,65 | 22,63 | 23,50 | 2,96% | - |
| 22.04.2024 | 21,08 | 22,88 | 21,05 | 22,83 | 9,21% | 3.205,00 |
| 19.04.2024 | 20,95 | 21,63 | 20,23 | 20,90 | -1,65% | 2.934,00 |
| 18.04.2024 | 20,28 | 21,45 | 19,99 | 21,25 | 5,85% | 17.197,00 |
| 17.04.2024 | 20,08 | 20,35 | 19,97 | 20,08 | 0,05% | 1.530,00 |
| 16.04.2024 | 19,96 | 20,35 | 19,63 | 20,07 | -1,28% | 22.440,00 |
| 15.04.2024 | 20,08 | 20,63 | 19,81 | 20,33 | 1,52% | 16.025,00 |
| 12.04.2024 | 21,75 | 21,78 | 20,01 | 20,02 | -7,21% | 4.144,00 |
| 11.04.2024 | 20,93 | 21,68 | 20,80 | 21,58 | 1,77% | - |
| 10.04.2024 | 21,48 | 22,73 | 20,43 | 21,20 | -1,62% | 6.235,00 |
| 09.04.2024 | 22,20 | 22,43 | 21,30 | 21,55 | -3,36% | 8.425,00 |
| 08.04.2024 | 22,18 | 23,25 | 22,08 | 22,30 | 0,34% | 3.232,00 |
| 05.04.2024 | 22,68 | 22,93 | 21,10 | 22,23 | 0,91% | 20.710,00 |
| 04.04.2024 | 22,10 | 22,60 | 21,25 | 22,03 | -0,45% | 9.546,00 |
| 03.04.2024 | 23,40 | 23,65 | 21,70 | 22,13 | -6,84% | 11.525,00 |
| 02.04.2024 | 26,85 | 26,85 | 22,75 | 23,75 | -11,71% | 12.519,00 |
| 28.03.2024 | 26,18 | 27,15 | 25,88 | 26,90 | 2,28% | 8.101,00 |
| 27.03.2024 | 27,38 | 27,38 | 25,95 | 26,30 | -3,22% | 10.158,00 |
| 26.03.2024 | 27,85 | 28,43 | 26,93 | 27,18 | -3,03% | 5.775,00 |
| 25.03.2024 | 27,18 | 28,38 | 26,63 | 28,03 | 3,03% | 16.400,00 |
| 22.03.2024 | 26,58 | 28,48 | 25,88 | 27,20 | 2,74% | 26.001,00 |
| 21.03.2024 | 28,00 | 28,00 | 25,63 | 26,48 | -5,11% | 18.488,00 |
| 20.03.2024 | 25,73 | 28,85 | 25,38 | 27,90 | 7,51% | 6.744,00 |
| 19.03.2024 | 26,93 | 27,08 | 25,30 | 25,95 | -5,21% | 7.866,00 |
| 18.03.2024 | 26,58 | 27,63 | 26,40 | 27,38 | 1,86% | 8.744,00 |
| 15.03.2024 | 27,08 | 28,30 | 26,18 | 26,88 | -1,74% | 17.420,00 |
| 14.03.2024 | 28,88 | 29,40 | 27,23 | 27,35 | -4,95% | 5.130,00 |
| 13.03.2024 | 28,35 | 29,58 | 28,20 | 28,78 | 1,41% | 12.442,00 |
| 12.03.2024 | 29,90 | 30,18 | 28,05 | 28,38 | -5,26% | 22.019,00 |
| 11.03.2024 | 30,40 | 31,73 | 29,18 | 29,95 | -1,56% | 17.766,00 |
| 08.03.2024 | 29,43 | 30,50 | 29,00 | 30,43 | 3,66% | 4.330,00 |
| 07.03.2024 | 29,53 | 30,35 | 29,15 | 29,35 | -1,84% | 941,00 |
| 06.03.2024 | 29,93 | 30,30 | 28,70 | 29,90 | 3,91% | 7.405,00 |
| 05.03.2024 | 32,20 | 32,25 | 28,68 | 28,78 | -10,43% | 14.255,00 |
| 04.03.2024 | 30,33 | 32,98 | 30,33 | 32,13 | 6,29% | 21.177,00 |
| 01.03.2024 | 30,93 | 30,93 | 29,65 | 30,23 | -3,12% | 34.696,00 |
| 29.02.2024 | 33,45 | 34,08 | 30,43 | 31,20 | -2,88% | 16.240,00 |
| 28.02.2024 | 31,23 | 33,35 | 30,93 | 32,13 | 3,88% | 27.297,00 |
| 27.02.2024 | 29,03 | 33,20 | 28,75 | 30,93 | 8,32% | 25.000,00 |
| 26.02.2024 | 26,05 | 28,55 | 25,98 | 28,55 | 11,09% | 12.433,00 |
| 23.02.2024 | 27,15 | 27,15 | 25,60 | 25,70 | -5,08% | 16.934,00 |
| 22.02.2024 | 26,58 | 27,13 | 26,25 | 27,08 | 2,65% | 400,00 |
| 21.02.2024 | 26,98 | 27,15 | 26,08 | 26,38 | -1,77% | 4.370,00 |
| 20.02.2024 | 27,73 | 27,83 | 26,30 | 26,85 | -2,81% | 5.987,00 |
| 19.02.2024 | 28,78 | 29,38 | 27,15 | 27,63 | -3,91% | 8.389,00 |
| 16.02.2024 | 29,90 | 30,35 | 28,18 | 28,75 | -3,36% | 12.896,00 |
| 15.02.2024 | 29,23 | 30,95 | 29,23 | 29,75 | 1,71% | 39.818,00 |
| 14.02.2024 | 27,13 | 30,13 | 26,65 | 29,25 | 7,83% | 27.678,00 |
| 13.02.2024 | 27,03 | 28,25 | 26,10 | 27,13 | -0,09% | 31.800,00 |
| 12.02.2024 | 26,13 | 27,45 | 26,00 | 27,15 | 3,82% | 9.150,00 |
| 09.02.2024 | 26,55 | 26,58 | 24,80 | 26,15 | 0,58% | 15.838,00 |
| 08.02.2024 | 24,93 | 26,18 | 24,78 | 26,00 | 2,77% | 12.700,00 |
| 07.02.2024 | 24,18 | 25,35 | 23,75 | 25,30 | 4,76% | 110,00 |
| 06.02.2024 | 24,23 | 24,65 | 23,63 | 24,15 | -0,21% | 1.132,00 |
| 05.02.2024 | 26,33 | 26,38 | 24,18 | 24,20 | -8,51% | 4.356,00 |
| 02.02.2024 | 27,13 | 27,13 | 25,83 | 26,45 | -1,76% | 9.230,00 |
| 01.02.2024 | 27,80 | 27,98 | 26,60 | 26,93 | -3,23% | 3.736,00 |
| 31.01.2024 | 27,43 | 28,08 | 26,95 | 27,83 | 0,45% | 6.670,00 |
| 30.01.2024 | 27,30 | 28,35 | 27,00 | 27,70 | 0,91% | 10.349,00 |
| 29.01.2024 | 26,85 | 27,55 | 26,25 | 27,45 | 2,91% | 38.079,00 |
| 26.01.2024 | 25,90 | 26,68 | 25,58 | 26,68 | 3,59% | 7.128,00 |
| 25.01.2024 | 26,28 | 26,28 | 25,50 | 25,75 | -1,62% | 994,00 |
| 24.01.2024 | 26,25 | 26,93 | 25,98 | 26,18 | -0,38% | 9.620,00 |
| 23.01.2024 | 26,38 | 26,43 | 25,85 | 26,28 | -0,19% | 4.480,00 |
| 22.01.2024 | 26,53 | 26,78 | 25,95 | 26,33 | -0,38% | 5.933,00 |
| 19.01.2024 | 26,28 | 27,18 | 25,93 | 26,43 | 1,15% | 5.432,00 |
| 18.01.2024 | 26,88 | 26,98 | 26,08 | 26,13 | -1,69% | 15.950,00 |
| 17.01.2024 | 27,40 | 27,68 | 26,53 | 26,58 | -3,97% | 4.224,00 |
| 16.01.2024 | 28,25 | 28,75 | 27,38 | 27,68 | -3,40% | 19.670,00 |
| 15.01.2024 | 28,43 | 29,55 | 27,78 | 28,65 | 1,15% | 14.974,00 |
| 12.01.2024 | 28,33 | 29,53 | 27,60 | 28,33 | 0,18% | 11.493,00 |
| 11.01.2024 | 30,13 | 32,33 | 27,93 | 28,28 | -6,30% | 12.553,00 |
| 10.01.2024 | 29,13 | 30,45 | 28,73 | 30,18 | 2,99% | 6.519,00 |
| 09.01.2024 | 27,23 | 29,73 | 27,05 | 29,30 | 7,72% | 35.567,00 |
| 08.01.2024 | 25,08 | 27,60 | 24,75 | 27,20 | 8,26% | 12.112,00 |
| 05.01.2024 | 25,05 | 25,90 | 24,25 | 25,13 | 0,00% | 13.183,00 |
| 04.01.2024 | 24,68 | 25,73 | 24,58 | 25,13 | 1,21% | 1.000,00 |
| 03.01.2024 | 26,35 | 26,48 | 23,50 | 24,83 | -6,32% | 7.814,00 |
| 02.01.2024 | 26,28 | 27,78 | 26,28 | 26,50 | 1,73% | 6.705,00 |
| 29.12.2023 | 25,65 | 26,30 | 24,85 | 26,05 | 2,36% | 1.536,00 |
| 28.12.2023 | 25,73 | 26,35 | 24,78 | 25,45 | -1,26% | 1.240,00 |
| 27.12.2023 | 24,98 | 26,18 | 24,88 | 25,78 | 3,31% | 820,00 |
| 22.12.2023 | 25,03 | 25,70 | 24,35 | 24,95 | 0,20% | 4.386,00 |