14,900€
2,05%
Echtzeit-Aktienkurs NTT Data Corp.
Bid:
Ask:
Aktienkurse zur NTT Data Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
02.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
30.04.2024 | 14,70 | 14,70 | 14,60 | 14,60 | -1,35% | 500,00 |
29.04.2024 | 14,50 | 14,80 | 14,50 | 14,80 | 2,78% | 151,00 |
26.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
25.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
24.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
23.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
22.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 5,15% | - |
19.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
18.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
17.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
16.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
15.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
12.04.2024 | 14,20 | 14,60 | 14,20 | 14,60 | 3,55% | 140,00 |
11.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
10.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | 1.000,00 |
09.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
08.04.2024 | 14,00 | 14,30 | 14,00 | 14,30 | 1,42% | 5,00 |
05.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
04.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
03.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
02.04.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | 20,00 |
28.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
27.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
26.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 6,00 |
25.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | 200,00 |
22.03.2024 | 15,20 | 15,40 | 15,20 | 15,40 | 1,32% | 20,00 |
21.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
20.03.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 0,67% | 340,00 |
19.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
18.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
15.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
14.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
13.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
12.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
11.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
08.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
07.03.2024 | 15,00 | 15,10 | 15,00 | 15,10 | -0,66% | 70,00 |
06.03.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,00% | 500,00 |
05.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
04.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
01.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
29.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
28.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
27.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
26.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
23.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
22.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
21.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
20.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
19.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
16.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
15.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
14.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
13.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
12.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
09.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
08.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 6,20% | - |
07.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
06.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
05.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
02.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
01.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
31.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
30.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
29.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
26.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 3,00 |
25.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
24.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
23.01.2024 | 13,40 | 13,40 | 13,30 | 13,30 | 0,00% | 331,00 |
22.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
19.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
18.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
17.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
16.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
15.01.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 2,96% | 60,00 |
12.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
11.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
10.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
09.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
08.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
05.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
04.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
03.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
02.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
29.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
28.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
27.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
22.12.2023 | 12,20 | 12,50 | 12,20 | 12,50 | 2,46% | 550,00 |
21.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 500,00 |
20.12.2023 | 12,20 | 12,20 | 12,00 | 12,00 | 0,00% | 100,00 |
19.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
18.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
15.12.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
14.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | - |
13.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
12.12.2023 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | 100,00 |
11.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
08.12.2023 | 10,90 | 11,10 | 10,90 | 11,10 | 0,00% | 25,00 |