13,400€
-2,19%
Echtzeit-Aktienkurs NTT Data Corp.
Bid:
Ask:
Aktienkurse zur NTT Data Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,45 | 13,50 | 13,40 | 13,40 | -2,19% | - |
| 16.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 4,18% | 100,00 |
| 15.05.2024 | 13,00 | 13,15 | 13,00 | 13,15 | -3,31% | - |
| 14.05.2024 | 13,60 | 13,60 | 13,40 | 13,60 | -1,09% | 151,00 |
| 13.05.2024 | 13,90 | 13,90 | 13,75 | 13,75 | -0,36% | - |
| 10.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | 120,00 |
| 09.05.2024 | 14,50 | 14,50 | 14,20 | 14,20 | 0,00% | 952,00 |
| 08.05.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -5,33% | 375,00 |
| 07.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | 494,00 |
| 06.05.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 10,00 |
| 03.05.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 139,00 |
| 02.05.2024 | 14,80 | 14,90 | 14,80 | 14,80 | 0,68% | 132,00 |
| 30.04.2024 | 14,90 | 14,90 | 14,40 | 14,70 | -0,68% | 1.672,00 |
| 29.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | 38,00 |
| 26.04.2024 | 14,50 | 14,60 | 14,40 | 14,60 | 0,00% | - |
| 25.04.2024 | 14,60 | 14,60 | 14,40 | 14,60 | -2,01% | - |
| 24.04.2024 | 15,10 | 15,10 | 14,90 | 14,90 | 0,00% | - |
| 23.04.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 4,20% | - |
| 22.04.2024 | 14,50 | 14,50 | 14,30 | 14,30 | 4,76% | 110,00 |
| 19.04.2024 | 13,70 | 13,80 | 13,60 | 13,65 | -1,09% | - |
| 18.04.2024 | 13,90 | 13,90 | 13,70 | 13,80 | 1,47% | - |
| 17.04.2024 | 13,70 | 13,75 | 13,55 | 13,60 | -2,16% | - |
| 16.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 8,00 |
| 15.04.2024 | 14,20 | 14,30 | 14,00 | 14,00 | -2,10% | - |
| 12.04.2024 | 14,30 | 14,40 | 14,20 | 14,30 | 0,00% | - |
| 11.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 7,00 |
| 10.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,77% | 643,00 |
| 09.04.2024 | 14,05 | 14,15 | 13,95 | 14,15 | -1,05% | - |
| 08.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 1,00 |
| 05.04.2024 | 14,20 | 14,20 | 14,00 | 14,20 | 2,16% | - |
| 04.04.2024 | 14,40 | 14,40 | 13,90 | 13,90 | -2,11% | - |
| 03.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | 164,00 |
| 02.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | 1,00 |
| 28.03.2024 | 14,60 | 14,70 | 14,60 | 14,70 | -2,65% | - |
| 27.03.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 1,34% | - |
| 26.03.2024 | 14,90 | 15,00 | 14,85 | 14,90 | -0,67% | - |
| 25.03.2024 | 15,00 | 15,05 | 14,95 | 15,00 | -1,64% | - |
| 22.03.2024 | 15,30 | 15,30 | 15,20 | 15,25 | -0,33% | - |
| 21.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 3,03% | 50,00 |
| 20.03.2024 | 14,95 | 14,95 | 14,85 | 14,85 | -0,34% | - |
| 19.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 30,00 |
| 18.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 15.03.2024 | 14,70 | 14,75 | 14,60 | 14,70 | 1,38% | - |
| 14.03.2024 | 14,60 | 14,65 | 14,45 | 14,50 | 1,40% | - |
| 13.03.2024 | 14,40 | 14,40 | 14,30 | 14,30 | -3,38% | 100,00 |
| 12.03.2024 | 14,70 | 14,80 | 14,60 | 14,80 | 0,68% | - |
| 11.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 200,00 |
| 08.03.2024 | 14,90 | 15,00 | 14,80 | 14,80 | -2,63% | - |
| 07.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 220,00 |
| 06.03.2024 | 15,00 | 15,10 | 14,95 | 15,00 | 0,00% | - |
| 05.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 200,00 |
| 04.03.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -0,66% | 750,00 |
| 01.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 25,00 |
| 29.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 10,00 |
| 28.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | 164,00 |
| 27.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 159,00 |
| 26.02.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | 207,00 |
| 23.02.2024 | 14,80 | 14,90 | 14,70 | 14,90 | 0,68% | 250,00 |
| 22.02.2024 | 14,70 | 14,80 | 14,60 | 14,80 | 2,78% | - |
| 21.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | 60,00 |
| 20.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | 20,00 |
| 19.02.2024 | 14,50 | 14,80 | 14,50 | 14,70 | 0,00% | 284,00 |
| 16.02.2024 | 14,30 | 14,70 | 14,30 | 14,70 | 3,52% | 731,00 |
| 15.02.2024 | 14,10 | 14,20 | 14,00 | 14,20 | 1,43% | 530,00 |
| 14.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 140,00 |
| 13.02.2024 | 13,95 | 13,95 | 13,70 | 13,80 | 2,22% | - |
| 12.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 100,00 |
| 09.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 10,00 |
| 08.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 6,98% | 210,00 |
| 07.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,37% | 107,00 |
| 06.02.2024 | 13,30 | 13,40 | 13,30 | 13,35 | -1,84% | - |
| 05.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,12% | 18,00 |
| 02.02.2024 | 13,40 | 13,45 | 13,30 | 13,45 | 1,13% | - |
| 01.02.2024 | 13,30 | 13,35 | 13,25 | 13,30 | 0,00% | - |
| 31.01.2024 | 13,40 | 13,50 | 13,30 | 13,30 | 0,00% | - |
| 30.01.2024 | 13,30 | 13,40 | 13,30 | 13,30 | 0,76% | 1.382,00 |
| 29.01.2024 | 13,10 | 13,25 | 13,10 | 13,20 | -0,75% | - |
| 26.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 10,00 |
| 25.01.2024 | 13,25 | 13,30 | 13,20 | 13,25 | 0,38% | - |
| 24.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 55,00 |
| 23.01.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | 696,00 |
| 22.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 400,00 |
| 19.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 200,00 |
| 18.01.2024 | 13,20 | 13,20 | 13,00 | 13,20 | -0,75% | 1.744,00 |
| 17.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | 40,00 |
| 16.01.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -1,43% | 43,00 |
| 15.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | 140,00 |
| 12.01.2024 | 13,70 | 13,70 | 13,60 | 13,60 | 3,03% | 130,00 |
| 11.01.2024 | 13,20 | 13,25 | 13,10 | 13,20 | 0,00% | - |
| 10.01.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 1,54% | 34,00 |
| 09.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | 3,00 |
| 08.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 8,00 |
| 05.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 200,00 |
| 04.01.2024 | 12,65 | 12,70 | 12,55 | 12,60 | -2,33% | - |
| 03.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 91,00 |
| 02.01.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 2,36% | 276,00 |
| 29.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 100,00 |
| 28.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 37,00 |
| 27.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 55,00 |
| 22.12.2023 | 12,30 | 12,50 | 12,30 | 12,50 | 2,46% | 2.015,00 |