20,625€
-1,55%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 21,15 | 21,15 | 20,58 | 20,63 | -1,55% | - |
| 18.04.2024 | 20,10 | 21,30 | 19,96 | 20,95 | 4,49% | 43.059,00 |
| 17.04.2024 | 20,10 | 20,35 | 19,96 | 20,05 | -0,50% | 46.563,00 |
| 16.04.2024 | 20,00 | 20,25 | 19,60 | 20,15 | -0,74% | 61.143,00 |
| 15.04.2024 | 20,10 | 20,70 | 20,10 | 20,30 | 0,00% | 61.371,00 |
| 12.04.2024 | 21,75 | 21,75 | 20,15 | 20,30 | -6,02% | 68.720,00 |
| 11.04.2024 | 20,80 | 21,65 | 20,80 | 21,60 | 2,86% | 82.115,00 |
| 10.04.2024 | 21,55 | 21,90 | 20,40 | 21,00 | -2,33% | 107.844,00 |
| 09.04.2024 | 22,00 | 22,25 | 21,25 | 21,50 | -2,71% | 136.984,00 |
| 08.04.2024 | 22,25 | 23,20 | 22,05 | 22,10 | 0,23% | 79.304,00 |
| 05.04.2024 | 22,05 | 22,25 | 21,05 | 22,05 | 1,15% | 184.531,00 |
| 04.04.2024 | 21,80 | 22,05 | 21,30 | 21,80 | -1,58% | 119.323,00 |
| 03.04.2024 | 23,75 | 23,75 | 21,60 | 22,15 | -3,70% | 156.116,00 |
| 02.04.2024 | 26,60 | 26,80 | 23,00 | 23,00 | -14,34% | 183.962,00 |
| 28.03.2024 | 26,65 | 27,20 | 25,95 | 26,85 | 2,87% | 73.363,00 |
| 27.03.2024 | 27,05 | 27,20 | 25,90 | 26,10 | -3,87% | 58.855,00 |
| 26.03.2024 | 28,30 | 28,50 | 27,00 | 27,15 | -1,81% | 36.387,00 |
| 25.03.2024 | 27,10 | 28,00 | 26,60 | 27,65 | 2,60% | 51.413,00 |
| 22.03.2024 | 26,35 | 28,50 | 26,35 | 26,95 | 2,08% | 131.130,00 |
| 21.03.2024 | 26,90 | 27,45 | 25,50 | 26,40 | 1,93% | 145.109,00 |
| 20.03.2024 | 25,50 | 26,25 | 25,45 | 25,90 | 0,58% | 74.791,00 |
| 19.03.2024 | 26,65 | 26,65 | 25,30 | 25,75 | -4,63% | 112.287,00 |
| 18.03.2024 | 26,40 | 27,10 | 26,40 | 27,00 | 1,89% | 53.662,00 |
| 15.03.2024 | 27,40 | 27,40 | 26,10 | 26,50 | -2,57% | 156.249,00 |
| 14.03.2024 | 28,05 | 29,45 | 27,20 | 27,20 | -5,39% | 81.311,00 |
| 13.03.2024 | 29,00 | 29,50 | 28,15 | 28,75 | 0,70% | 83.522,00 |
| 12.03.2024 | 29,95 | 29,95 | 28,00 | 28,55 | -5,62% | 85.434,00 |
| 11.03.2024 | 30,80 | 31,75 | 29,10 | 30,25 | 1,51% | 94.230,00 |
| 08.03.2024 | 29,60 | 30,45 | 29,00 | 29,80 | 1,53% | 48.517,00 |
| 07.03.2024 | 29,60 | 30,50 | 29,05 | 29,35 | 0,34% | 38.614,00 |
| 06.03.2024 | 29,90 | 30,30 | 28,65 | 29,25 | -0,85% | 66.100,00 |
| 05.03.2024 | 30,70 | 30,75 | 29,25 | 29,50 | -4,68% | 83.883,00 |
| 04.03.2024 | 31,05 | 32,50 | 30,75 | 30,95 | 2,48% | 84.034,00 |
| 01.03.2024 | 30,50 | 30,80 | 29,55 | 30,20 | -2,42% | 79.695,00 |
| 29.02.2024 | 32,80 | 33,30 | 30,65 | 30,95 | -6,35% | 255.180,00 |
| 28.02.2024 | 32,00 | 33,30 | 31,00 | 33,05 | 4,92% | 182.483,00 |
| 27.02.2024 | 29,10 | 33,25 | 29,00 | 31,50 | 11,90% | 399.024,00 |
| 26.02.2024 | 26,10 | 28,40 | 26,10 | 28,15 | 7,03% | 99.144,00 |
| 23.02.2024 | 26,45 | 26,50 | 25,60 | 26,30 | -1,68% | 47.755,00 |
| 22.02.2024 | 27,20 | 27,20 | 26,20 | 26,75 | 1,90% | 47.186,00 |
| 21.02.2024 | 26,45 | 27,00 | 26,00 | 26,25 | -2,78% | 51.815,00 |
| 20.02.2024 | 27,05 | 27,65 | 26,25 | 27,00 | -2,35% | 102.333,00 |
| 19.02.2024 | 28,75 | 29,35 | 27,05 | 27,65 | -3,83% | 84.302,00 |
| 16.02.2024 | 29,95 | 29,95 | 28,10 | 28,75 | -4,17% | 94.715,00 |
| 15.02.2024 | 29,40 | 31,00 | 29,15 | 30,00 | 1,69% | 113.609,00 |
| 14.02.2024 | 26,80 | 30,05 | 26,75 | 29,50 | 9,67% | 185.740,00 |
| 13.02.2024 | 26,70 | 28,30 | 26,05 | 26,90 | -1,82% | 107.247,00 |
| 12.02.2024 | 26,25 | 27,40 | 26,05 | 27,40 | 4,98% | 84.235,00 |
| 09.02.2024 | 25,00 | 26,50 | 24,80 | 26,10 | 2,76% | 124.137,00 |
| 08.02.2024 | 25,50 | 26,15 | 24,75 | 25,40 | 2,21% | 51.706,00 |
| 07.02.2024 | 23,95 | 25,30 | 23,90 | 24,85 | 2,47% | 54.353,00 |
| 06.02.2024 | 24,30 | 24,65 | 23,85 | 24,25 | -1,02% | 40.180,00 |
| 05.02.2024 | 25,95 | 25,95 | 24,10 | 24,50 | -6,49% | 157.352,00 |
| 02.02.2024 | 26,15 | 26,85 | 25,85 | 26,20 | -2,24% | 75.734,00 |
| 01.02.2024 | 27,85 | 28,00 | 26,60 | 26,80 | -4,29% | 41.049,00 |
| 31.01.2024 | 27,30 | 28,30 | 26,90 | 28,00 | 1,82% | 82.357,00 |
| 30.01.2024 | 27,40 | 28,40 | 26,95 | 27,50 | 1,29% | 69.309,00 |
| 29.01.2024 | 26,50 | 27,45 | 26,35 | 27,15 | 4,02% | 46.703,00 |
| 26.01.2024 | 26,00 | 26,50 | 25,65 | 26,10 | 0,38% | 33.533,00 |
| 25.01.2024 | 26,05 | 26,25 | 25,45 | 26,00 | -0,38% | 43.446,00 |
| 24.01.2024 | 26,65 | 26,90 | 25,95 | 26,10 | 0,19% | 42.458,00 |
| 23.01.2024 | 26,25 | 26,50 | 25,75 | 26,05 | -1,14% | 31.650,00 |
| 22.01.2024 | 26,20 | 26,70 | 25,85 | 26,35 | 0,57% | 28.084,00 |
| 19.01.2024 | 26,80 | 27,10 | 25,95 | 26,20 | -2,06% | 52.403,00 |
| 18.01.2024 | 26,95 | 27,00 | 26,20 | 26,75 | -0,93% | 45.729,00 |
| 17.01.2024 | 27,00 | 27,50 | 26,60 | 27,00 | -2,88% | 53.602,00 |
| 16.01.2024 | 28,45 | 28,70 | 27,30 | 27,80 | -0,71% | 49.532,00 |
| 15.01.2024 | 28,50 | 29,60 | 27,75 | 28,00 | -1,58% | 53.360,00 |
| 12.01.2024 | 28,80 | 29,55 | 27,65 | 28,45 | 0,89% | 108.059,00 |
| 11.01.2024 | 30,20 | 32,30 | 27,75 | 28,20 | -6,00% | 323.116,00 |
| 10.01.2024 | 29,65 | 30,05 | 28,70 | 30,00 | 2,04% | 119.628,00 |
| 09.01.2024 | 27,50 | 29,75 | 27,45 | 29,40 | 7,69% | 185.458,00 |
| 08.01.2024 | 24,80 | 27,45 | 24,70 | 27,30 | 9,20% | 95.276,00 |
| 05.01.2024 | 24,80 | 25,45 | 24,25 | 25,00 | 0,20% | 47.449,00 |
| 04.01.2024 | 24,85 | 25,80 | 24,50 | 24,95 | 1,63% | 61.161,00 |
| 03.01.2024 | 26,20 | 26,20 | 23,50 | 24,55 | -7,53% | 84.824,00 |
| 02.01.2024 | 26,85 | 27,45 | 26,35 | 26,55 | 0,95% | 40.913,00 |
| 29.12.2023 | 25,75 | 26,30 | 24,90 | 26,30 | 3,34% | 22.627,00 |
| 28.12.2023 | 26,00 | 26,30 | 24,80 | 25,45 | -1,74% | 29.705,00 |
| 27.12.2023 | 25,05 | 26,20 | 24,90 | 25,90 | 3,81% | 33.870,00 |
| 22.12.2023 | 25,05 | 25,75 | 24,65 | 24,95 | 0,20% | 29.308,00 |
| 21.12.2023 | 24,40 | 25,80 | 24,00 | 24,90 | -1,58% | 39.028,00 |
| 20.12.2023 | 25,00 | 25,90 | 24,00 | 25,30 | 2,02% | 60.751,00 |
| 19.12.2023 | 23,55 | 25,55 | 23,55 | 24,80 | 5,53% | 59.499,00 |
| 18.12.2023 | 24,05 | 24,35 | 23,00 | 23,50 | -1,26% | 53.156,00 |
| 15.12.2023 | 25,70 | 26,20 | 23,70 | 23,80 | -8,64% | 97.332,00 |
| 14.12.2023 | 26,40 | 27,35 | 25,20 | 26,05 | 3,17% | 59.275,00 |
| 13.12.2023 | 26,00 | 26,80 | 24,95 | 25,25 | -3,26% | 38.725,00 |
| 12.12.2023 | 27,10 | 27,20 | 25,75 | 26,10 | -2,06% | 24.598,00 |
| 11.12.2023 | 27,70 | 28,25 | 26,65 | 26,65 | -6,49% | 51.553,00 |
| 08.12.2023 | 27,20 | 29,40 | 27,20 | 28,50 | 4,40% | 71.072,00 |
| 07.12.2023 | 26,25 | 27,70 | 25,60 | 27,30 | 4,20% | 70.217,00 |
| 06.12.2023 | 25,60 | 26,70 | 25,60 | 26,20 | 1,75% | 53.857,00 |
| 05.12.2023 | 25,35 | 26,05 | 24,50 | 25,75 | 1,38% | 54.666,00 |
| 04.12.2023 | 24,75 | 26,00 | 24,50 | 25,40 | 4,53% | 104.970,00 |
| 01.12.2023 | 24,80 | 24,80 | 23,80 | 24,30 | -0,82% | 33.814,00 |
| 30.11.2023 | 25,05 | 25,25 | 24,25 | 24,50 | -2,00% | 82.757,00 |
| 29.11.2023 | 24,95 | 26,80 | 24,75 | 25,00 | 1,01% | 126.663,00 |
| 28.11.2023 | 23,40 | 25,00 | 23,40 | 24,75 | 6,91% | 49.225,00 |
| 27.11.2023 | 23,40 | 24,45 | 22,85 | 23,15 | -0,64% | 39.292,00 |