13,400€
-0,74%
Echtzeit-Aktienkurs NTT Data Corp.
Bid:
Ask:
Aktienkurse zur NTT Data Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,50 | 13,50 | 13,35 | 13,40 | -0,74% | - |
| 16.05.2024 | 13,10 | 13,65 | 13,10 | 13,50 | 3,05% | - |
| 15.05.2024 | 13,45 | 13,45 | 12,95 | 13,10 | -2,60% | 2,00 |
| 14.05.2024 | 13,80 | 13,80 | 13,35 | 13,45 | -2,54% | - |
| 13.05.2024 | 13,85 | 13,90 | 13,75 | 13,80 | -0,36% | - |
| 10.05.2024 | 14,30 | 14,30 | 13,70 | 13,85 | -3,15% | - |
| 09.05.2024 | 14,45 | 14,55 | 13,85 | 14,30 | -1,04% | - |
| 08.05.2024 | 15,25 | 15,25 | 14,40 | 14,45 | -5,25% | - |
| 07.05.2024 | 14,90 | 15,30 | 14,90 | 15,25 | 2,35% | - |
| 06.05.2024 | 14,80 | 14,90 | 14,65 | 14,90 | 0,68% | - |
| 03.05.2024 | 14,75 | 14,85 | 14,65 | 14,80 | 0,34% | - |
| 02.05.2024 | 14,60 | 14,90 | 14,60 | 14,75 | 1,03% | - |
| 30.04.2024 | 14,70 | 14,85 | 14,40 | 14,60 | -0,68% | - |
| 29.04.2024 | 14,55 | 14,85 | 14,55 | 14,70 | 1,03% | - |
| 26.04.2024 | 14,60 | 14,65 | 14,40 | 14,55 | -0,34% | - |
| 25.04.2024 | 14,95 | 14,95 | 14,50 | 14,60 | -2,34% | - |
| 24.04.2024 | 14,85 | 15,10 | 14,85 | 14,95 | 0,67% | - |
| 23.04.2024 | 14,40 | 14,90 | 14,40 | 14,85 | 3,13% | - |
| 22.04.2024 | 13,65 | 14,45 | 13,65 | 14,40 | 5,49% | - |
| 19.04.2024 | 13,85 | 13,85 | 13,60 | 13,65 | -1,44% | - |
| 18.04.2024 | 13,65 | 13,90 | 13,65 | 13,85 | 1,47% | - |
| 17.04.2024 | 13,75 | 13,75 | 13,55 | 13,65 | -2,50% | - |
| 16.04.2024 | 14,10 | 14,10 | 13,95 | 14,00 | -0,71% | - |
| 15.04.2024 | 14,30 | 14,30 | 14,00 | 14,10 | -1,40% | - |
| 12.04.2024 | 14,20 | 14,45 | 14,15 | 14,30 | 0,70% | - |
| 11.04.2024 | 14,40 | 14,40 | 14,10 | 14,20 | -1,39% | - |
| 10.04.2024 | 14,30 | 14,60 | 14,30 | 14,40 | 0,70% | 160,00 |
| 09.04.2024 | 14,10 | 14,30 | 14,05 | 14,30 | 1,42% | - |
| 08.04.2024 | 14,10 | 14,20 | 14,05 | 14,10 | 0,00% | - |
| 05.04.2024 | 14,00 | 14,20 | 14,00 | 14,10 | 0,71% | - |
| 04.04.2024 | 14,10 | 14,45 | 14,00 | 14,00 | -0,71% | - |
| 03.04.2024 | 14,25 | 14,25 | 14,10 | 14,10 | -2,76% | - |
| 02.04.2024 | 14,65 | 14,65 | 14,45 | 14,50 | -1,02% | - |
| 28.03.2024 | 15,10 | 15,10 | 14,55 | 14,65 | -2,98% | - |
| 27.03.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 1,34% | - |
| 26.03.2024 | 15,00 | 15,00 | 14,85 | 14,90 | -0,67% | - |
| 25.03.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -1,96% | 160,00 |
| 22.03.2024 | 15,45 | 15,45 | 15,25 | 15,30 | -0,97% | - |
| 21.03.2024 | 14,90 | 15,55 | 14,90 | 15,45 | 3,69% | 2,00 |
| 20.03.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | - |
| 19.03.2024 | 15,05 | 15,10 | 15,00 | 15,00 | -0,33% | - |
| 18.03.2024 | 15,05 | 15,05 | 14,95 | 15,05 | 2,73% | - |
| 15.03.2024 | 14,60 | 14,75 | 14,60 | 14,65 | 0,34% | - |
| 14.03.2024 | 14,50 | 14,70 | 14,50 | 14,60 | 0,69% | - |
| 13.03.2024 | 14,75 | 14,75 | 14,35 | 14,50 | -1,69% | - |
| 12.03.2024 | 14,65 | 14,80 | 14,65 | 14,75 | 0,68% | - |
| 11.03.2024 | 14,85 | 14,85 | 14,65 | 14,65 | -1,35% | 240,00 |
| 08.03.2024 | 14,90 | 15,15 | 14,85 | 14,85 | -1,98% | 4,00 |
| 07.03.2024 | 15,20 | 15,25 | 15,00 | 15,15 | -0,33% | 2,00 |
| 06.03.2024 | 15,15 | 15,20 | 15,00 | 15,20 | 0,33% | - |
| 05.03.2024 | 14,95 | 15,30 | 14,95 | 15,15 | 1,34% | - |
| 04.03.2024 | 15,15 | 15,15 | 14,95 | 14,95 | -1,32% | - |
| 01.03.2024 | 15,10 | 15,20 | 15,10 | 15,15 | 0,33% | - |
| 29.02.2024 | 15,15 | 15,15 | 14,95 | 15,10 | -0,33% | - |
| 28.02.2024 | 15,15 | 15,20 | 15,10 | 15,15 | 1,00% | - |
| 27.02.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | - |
| 26.02.2024 | 14,85 | 14,90 | 14,80 | 14,80 | -0,34% | - |
| 23.02.2024 | 14,75 | 14,85 | 14,70 | 14,85 | 0,68% | - |
| 22.02.2024 | 14,65 | 14,75 | 14,60 | 14,75 | 2,08% | 8,00 |
| 21.02.2024 | 14,40 | 14,50 | 14,40 | 14,45 | 0,35% | - |
| 20.02.2024 | 14,60 | 14,60 | 14,35 | 14,40 | -1,37% | - |
| 19.02.2024 | 14,55 | 14,60 | 14,55 | 14,60 | 0,34% | - |
| 16.02.2024 | 14,25 | 14,60 | 14,25 | 14,55 | 2,11% | - |
| 15.02.2024 | 13,95 | 14,30 | 13,95 | 14,25 | 2,15% | - |
| 14.02.2024 | 13,85 | 14,10 | 13,85 | 13,95 | 0,72% | 180,00 |
| 13.02.2024 | 13,60 | 13,95 | 13,60 | 13,85 | 1,84% | - |
| 12.02.2024 | 13,55 | 13,65 | 13,55 | 13,60 | 0,37% | - |
| 09.02.2024 | 13,85 | 13,85 | 13,50 | 13,55 | -1,81% | - |
| 08.02.2024 | 12,95 | 13,90 | 12,95 | 13,80 | 6,56% | - |
| 07.02.2024 | 13,35 | 13,35 | 12,80 | 12,95 | -3,00% | - |
| 06.02.2024 | 13,50 | 13,50 | 13,25 | 13,35 | -1,11% | - |
| 05.02.2024 | 13,40 | 13,60 | 13,40 | 13,50 | 0,75% | - |
| 02.02.2024 | 13,30 | 13,45 | 13,30 | 13,40 | 0,75% | 5,00 |
| 01.02.2024 | 13,35 | 13,35 | 13,25 | 13,30 | -0,37% | - |
| 31.01.2024 | 13,40 | 13,50 | 13,35 | 13,35 | 1,14% | - |
| 30.01.2024 | 13,20 | 13,40 | 13,15 | 13,20 | 0,00% | 3,00 |
| 29.01.2024 | 13,10 | 13,25 | 13,10 | 13,20 | 0,76% | - |
| 26.01.2024 | 13,30 | 13,30 | 13,05 | 13,10 | -1,50% | - |
| 25.01.2024 | 13,25 | 13,30 | 13,20 | 13,30 | -0,37% | - |
| 24.01.2024 | 13,30 | 13,50 | 13,30 | 13,35 | -1,11% | 3,00 |
| 23.01.2024 | 13,40 | 13,50 | 13,15 | 13,50 | 1,50% | 500,00 |
| 22.01.2024 | 13,35 | 13,45 | 13,30 | 13,30 | -0,37% | - |
| 19.01.2024 | 13,40 | 13,40 | 13,10 | 13,35 | -0,37% | - |
| 18.01.2024 | 13,40 | 13,40 | 13,10 | 13,40 | 0,00% | - |
| 17.01.2024 | 13,45 | 13,50 | 13,40 | 13,40 | -3,60% | - |
| 16.01.2024 | 13,85 | 13,95 | 13,85 | 13,90 | 0,36% | - |
| 15.01.2024 | 13,85 | 13,95 | 13,85 | 13,85 | 2,59% | - |
| 12.01.2024 | 13,20 | 13,70 | 13,20 | 13,50 | 2,27% | - |
| 11.01.2024 | 13,05 | 13,25 | 13,05 | 13,20 | 1,15% | - |
| 10.01.2024 | 13,05 | 13,20 | 12,90 | 13,05 | 1,16% | - |
| 09.01.2024 | 12,50 | 12,90 | 12,50 | 12,90 | 3,20% | 4,00 |
| 08.01.2024 | 12,50 | 12,55 | 12,45 | 12,50 | 0,00% | - |
| 05.01.2024 | 12,60 | 12,60 | 12,45 | 12,50 | -0,79% | - |
| 04.01.2024 | 12,85 | 12,85 | 12,55 | 12,60 | -1,95% | - |
| 03.01.2024 | 12,90 | 12,90 | 12,75 | 12,85 | -0,39% | - |
| 02.01.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 1,57% | - |
| 29.12.2023 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | - |
| 28.12.2023 | 12,70 | 12,90 | 12,70 | 12,80 | 0,79% | - |
| 27.12.2023 | 12,40 | 12,75 | 12,40 | 12,70 | 2,42% | - |
| 22.12.2023 | 12,30 | 12,60 | 12,25 | 12,40 | 0,81% | - |