25,575€
-3,67%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,75 | 26,80 | 25,00 | 25,60 | -3,58% | 565,00 |
| 02.05.2024 | 25,60 | 26,55 | 24,83 | 26,55 | 3,71% | 1.580,00 |
| 30.04.2024 | 27,83 | 27,83 | 25,55 | 25,60 | -8,00% | 420,00 |
| 29.04.2024 | 24,85 | 28,85 | 24,85 | 27,83 | 11,97% | 583,00 |
| 26.04.2024 | 22,50 | 26,63 | 22,50 | 24,85 | 9,71% | 828,00 |
| 25.04.2024 | 23,33 | 23,60 | 22,00 | 22,65 | -2,48% | 100,00 |
| 24.04.2024 | 23,50 | 24,23 | 22,93 | 23,23 | -1,38% | 160,00 |
| 23.04.2024 | 23,03 | 23,65 | 22,68 | 23,55 | 2,28% | 640,00 |
| 22.04.2024 | 20,90 | 23,08 | 20,90 | 23,03 | 10,17% | 432,00 |
| 19.04.2024 | 21,25 | 21,63 | 20,25 | 20,90 | -1,65% | 1.492,00 |
| 18.04.2024 | 20,10 | 21,45 | 19,98 | 21,25 | 5,72% | 6,00 |
| 17.04.2024 | 20,07 | 20,35 | 19,97 | 20,10 | 0,00% | 149,00 |
| 16.04.2024 | 20,30 | 20,35 | 19,62 | 20,10 | -0,99% | 178,00 |
| 15.04.2024 | 20,13 | 20,60 | 19,80 | 20,30 | 1,60% | 212,00 |
| 12.04.2024 | 21,58 | 21,68 | 19,93 | 19,98 | -7,39% | 462,00 |
| 11.04.2024 | 21,20 | 21,73 | 20,80 | 21,58 | 2,01% | 189,00 |
| 10.04.2024 | 21,50 | 22,75 | 20,48 | 21,15 | -1,63% | 195,00 |
| 09.04.2024 | 22,30 | 22,45 | 21,25 | 21,50 | -3,59% | 816,00 |
| 08.04.2024 | 22,23 | 23,20 | 22,03 | 22,30 | 0,34% | 353,00 |
| 05.04.2024 | 22,33 | 22,93 | 21,10 | 22,23 | -0,56% | 122,00 |
| 04.04.2024 | 22,10 | 22,68 | 21,28 | 22,35 | 0,90% | 1.314,00 |
| 03.04.2024 | 23,75 | 23,78 | 21,68 | 22,15 | -6,93% | 736,00 |
| 02.04.2024 | 26,88 | 26,93 | 22,75 | 23,80 | -11,61% | 753,00 |
| 28.03.2024 | 26,23 | 27,15 | 25,88 | 26,93 | 2,67% | 600,00 |
| 27.03.2024 | 27,20 | 27,25 | 25,95 | 26,23 | -3,58% | 670,00 |
| 26.03.2024 | 28,13 | 28,43 | 26,93 | 27,20 | -3,29% | 54,00 |
| 25.03.2024 | 27,20 | 28,20 | 26,65 | 28,13 | 3,40% | 731,00 |
| 22.03.2024 | 26,48 | 28,50 | 25,88 | 27,20 | 2,74% | 625,00 |
| 21.03.2024 | 27,93 | 28,03 | 25,60 | 26,48 | -5,19% | 746,00 |
| 20.03.2024 | 25,93 | 28,03 | 25,38 | 27,93 | 7,51% | 142,00 |
| 19.03.2024 | 27,65 | 27,65 | 25,30 | 25,98 | -6,06% | 995,00 |
| 18.03.2024 | 26,90 | 27,70 | 26,40 | 27,65 | 2,88% | 105,00 |
| 15.03.2024 | 27,38 | 28,10 | 26,13 | 26,88 | -1,83% | 1.379,00 |
| 14.03.2024 | 28,78 | 29,35 | 27,25 | 27,38 | -4,87% | 200,00 |
| 13.03.2024 | 28,70 | 29,63 | 28,25 | 28,78 | 0,26% | 516,00 |
| 12.03.2024 | 29,93 | 30,18 | 28,05 | 28,70 | -4,09% | 670,00 |
| 11.03.2024 | 30,50 | 31,65 | 29,18 | 29,93 | -1,89% | 1.620,00 |
| 08.03.2024 | 29,40 | 30,50 | 29,13 | 30,50 | 3,74% | 255,00 |
| 07.03.2024 | 29,93 | 30,60 | 29,05 | 29,40 | -1,92% | 711,00 |
| 06.03.2024 | 29,10 | 30,28 | 28,68 | 29,98 | 2,92% | 919,00 |
| 05.03.2024 | 32,00 | 32,18 | 28,68 | 29,13 | -9,20% | 1.548,00 |
| 04.03.2024 | 30,23 | 32,98 | 30,18 | 32,08 | 6,47% | 2.183,00 |
| 01.03.2024 | 30,73 | 30,80 | 29,65 | 30,13 | -1,79% | 1.760,00 |
| 29.02.2024 | 32,10 | 34,10 | 30,38 | 30,68 | -4,36% | 625,00 |
| 28.02.2024 | 30,93 | 33,35 | 30,88 | 32,08 | 3,63% | 1.321,00 |
| 27.02.2024 | 28,53 | 33,20 | 28,48 | 30,95 | 8,50% | 12.646,00 |
| 26.02.2024 | 25,73 | 28,53 | 25,65 | 28,53 | 10,99% | 331,00 |
| 23.02.2024 | 27,05 | 27,05 | 25,58 | 25,70 | -4,99% | 705,00 |
| 22.02.2024 | 26,38 | 27,15 | 26,20 | 27,05 | 2,46% | 176,00 |
| 21.02.2024 | 26,80 | 27,05 | 26,03 | 26,40 | -1,68% | 377,00 |
| 20.02.2024 | 27,30 | 27,78 | 26,30 | 26,85 | -1,65% | 1.347,00 |
| 19.02.2024 | 28,75 | 29,53 | 27,15 | 27,30 | -5,04% | 359,00 |
| 16.02.2024 | 29,75 | 30,43 | 28,20 | 28,75 | -3,52% | 888,00 |
| 15.02.2024 | 29,25 | 30,90 | 29,20 | 29,80 | 1,71% | 1.155,00 |
| 14.02.2024 | 27,18 | 30,08 | 26,65 | 29,30 | 7,92% | 762,00 |
| 13.02.2024 | 27,15 | 28,28 | 26,13 | 27,15 | 0,09% | - |
| 12.02.2024 | 26,15 | 27,45 | 26,08 | 27,13 | 3,73% | 424,00 |
| 09.02.2024 | 26,00 | 26,58 | 24,90 | 26,15 | 0,58% | 798,00 |
| 08.02.2024 | 25,30 | 26,15 | 24,75 | 26,00 | 2,77% | 610,00 |
| 07.02.2024 | 24,15 | 25,43 | 23,78 | 25,30 | 4,76% | 101,00 |
| 06.02.2024 | 24,23 | 24,63 | 23,60 | 24,15 | -0,31% | 2.098,00 |
| 05.02.2024 | 26,45 | 26,45 | 24,18 | 24,23 | -8,24% | 352,00 |
| 02.02.2024 | 26,95 | 27,05 | 25,85 | 26,40 | -2,31% | 363,00 |
| 01.02.2024 | 27,83 | 28,00 | 26,65 | 27,03 | -2,88% | 109,00 |
| 31.01.2024 | 27,70 | 28,10 | 26,93 | 27,83 | 0,45% | 185,00 |
| 30.01.2024 | 27,45 | 28,35 | 27,00 | 27,70 | 0,91% | 694,00 |
| 29.01.2024 | 26,60 | 27,60 | 26,35 | 27,45 | 3,00% | 1.270,00 |
| 26.01.2024 | 25,75 | 26,65 | 25,60 | 26,65 | 3,50% | 148,00 |
| 25.01.2024 | 26,18 | 26,23 | 25,50 | 25,75 | -1,62% | 776,00 |
| 24.01.2024 | 26,48 | 26,90 | 26,03 | 26,18 | -0,38% | 290,00 |
| 23.01.2024 | 26,33 | 26,40 | 25,85 | 26,28 | -0,19% | 100,00 |
| 22.01.2024 | 26,48 | 26,78 | 25,85 | 26,33 | -0,66% | 673,00 |
| 19.01.2024 | 26,15 | 27,18 | 25,95 | 26,50 | 1,34% | 200,00 |
| 18.01.2024 | 26,55 | 27,00 | 26,08 | 26,15 | -1,51% | 230,00 |
| 17.01.2024 | 27,65 | 27,65 | 26,48 | 26,55 | -4,15% | 169,00 |
| 16.01.2024 | 28,45 | 28,78 | 27,40 | 27,70 | -3,15% | 309,00 |
| 15.01.2024 | 28,28 | 29,53 | 27,78 | 28,60 | 1,24% | 184,00 |
| 12.01.2024 | 27,93 | 29,50 | 27,70 | 28,25 | 1,16% | 735,00 |
| 11.01.2024 | 30,13 | 32,28 | 27,93 | 27,93 | -7,30% | 3.313,00 |
| 10.01.2024 | 29,30 | 30,43 | 28,73 | 30,13 | 2,82% | 455,00 |
| 09.01.2024 | 26,95 | 29,73 | 26,90 | 29,30 | 8,72% | 2.370,00 |
| 08.01.2024 | 25,13 | 27,40 | 24,75 | 26,95 | 7,26% | 3.295,00 |
| 05.01.2024 | 25,15 | 25,90 | 24,25 | 25,13 | -0,10% | 791,00 |
| 04.01.2024 | 24,80 | 25,73 | 24,60 | 25,15 | 1,41% | - |
| 03.01.2024 | 26,50 | 26,50 | 23,50 | 24,80 | -6,42% | 1.153,00 |
| 02.01.2024 | 26,10 | 27,78 | 26,10 | 26,50 | 1,73% | 35,00 |
| 29.12.2023 | 25,45 | 26,25 | 24,90 | 26,05 | 2,36% | - |
| 28.12.2023 | 25,85 | 26,40 | 24,85 | 25,45 | -1,36% | 200,00 |
| 27.12.2023 | 24,98 | 26,18 | 24,88 | 25,80 | 3,93% | 252,00 |
| 22.12.2023 | 24,93 | 25,63 | 24,35 | 24,83 | -0,40% | 1.167,00 |
| 21.12.2023 | 24,95 | 25,85 | 24,08 | 24,93 | -0,10% | 749,00 |
| 20.12.2023 | 24,63 | 25,85 | 24,03 | 24,95 | 1,42% | 408,00 |
| 19.12.2023 | 24,03 | 25,50 | 23,75 | 24,60 | 2,50% | 776,00 |
| 18.12.2023 | 24,50 | 24,75 | 23,03 | 24,00 | -2,04% | 963,00 |
| 15.12.2023 | 26,13 | 26,48 | 23,83 | 24,50 | -5,77% | 1.490,00 |
| 14.12.2023 | 25,68 | 26,95 | 25,25 | 26,00 | 1,27% | 843,00 |
| 13.12.2023 | 25,78 | 26,73 | 25,00 | 25,68 | -0,48% | 428,00 |
| 12.12.2023 | 26,60 | 27,30 | 24,75 | 25,80 | -2,92% | 272,00 |
| 11.12.2023 | 28,50 | 28,65 | 26,53 | 26,58 | -6,67% | 642,00 |
| 08.12.2023 | 27,15 | 29,28 | 27,15 | 28,48 | 4,98% | 1.391,00 |