Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 96,42 | 0,00 | 95,15 | -2,74% | - |
| 25.02.2021 | 101,18 | 101,19 | 0,00 | 97,83 | -2,41% | - |
| 24.02.2021 | 100,35 | 100,35 | 100,24 | 100,24 | 2,74% | - |
| 23.02.2021 | 98,89 | 99,31 | 97,36 | 97,57 | -0,06% | - |
| 22.02.2021 | 96,74 | 98,12 | 96,40 | 97,62 | 1,37% | - |
| 19.02.2021 | 95,76 | 97,14 | 95,62 | 96,30 | 0,35% | - |
| 18.02.2021 | 96,38 | 96,55 | 95,27 | 95,97 | -1,51% | - |
| 17.02.2021 | 98,39 | 98,64 | 97,10 | 97,44 | -1,50% | - |
| 16.02.2021 | 99,43 | 99,97 | 98,92 | 98,92 | 0,78% | - |
| 12.02.2021 | 97,73 | 98,27 | 96,87 | 98,16 | 1,19% | - |
| 11.02.2021 | 97,97 | 97,97 | 95,96 | 97,01 | 0,17% | - |
| 10.02.2021 | 97,59 | 98,37 | 0,00 | 96,84 | -0,92% | - |
| 09.02.2021 | 96,78 | 98,35 | 96,54 | 97,74 | 0,13% | - |
| 08.02.2021 | 97,50 | 97,75 | 96,89 | 97,61 | 0,50% | - |
| 05.02.2021 | 96,89 | 97,62 | 96,47 | 97,12 | 0,62% | - |
| 04.02.2021 | 96,48 | 96,53 | 96,47 | 96,52 | 3,08% | - |
| 03.02.2021 | 92,21 | 93,93 | 92,08 | 93,64 | 1,62% | - |
| 02.02.2021 | 92,14 | 92,15 | 92,13 | 92,15 | 1,83% | - |
| 01.02.2021 | 90,39 | 91,20 | 0,00 | 90,49 | 1,15% | - |
| 29.01.2021 | 90,78 | 91,06 | 0,00 | 89,46 | -1,95% | - |
| 28.01.2021 | 91,89 | 92,51 | 91,11 | 91,24 | 1,10% | - |
| 27.01.2021 | 93,65 | 93,85 | 89,90 | 90,25 | -3,60% | - |
| 26.01.2021 | 94,34 | 94,42 | 93,58 | 93,62 | -0,72% | - |
| 25.01.2021 | 94,32 | 94,32 | 94,30 | 94,30 | -0,50% | - |
| 22.01.2021 | 93,85 | 95,42 | 93,67 | 94,77 | 0,60% | - |
| 21.01.2021 | 94,14 | 94,24 | 94,14 | 94,21 | -0,70% | - |
| 20.01.2021 | 94,73 | 95,42 | 94,20 | 94,87 | -2,60% | - |
| 19.01.2021 | 96,50 | 98,00 | 96,50 | 97,41 | 1,13% | - |
| 15.01.2021 | 96,13 | 96,96 | 95,71 | 96,32 | -3,37% | - |
| 14.01.2021 | 98,92 | 99,71 | 97,25 | 99,68 | 1,31% | - |
| 13.01.2021 | 98,84 | 99,14 | 97,92 | 98,39 | -1,06% | - |
| 12.01.2021 | 98,69 | 99,50 | 98,60 | 99,45 | 1,64% | - |
| 11.01.2021 | 96,28 | 97,90 | 96,16 | 97,84 | 0,91% | - |
| 08.01.2021 | 96,74 | 97,18 | 95,42 | 96,96 | -0,65% | - |
| 07.01.2021 | 99,08 | 99,27 | 97,56 | 97,59 | 0,19% | - |
| 06.01.2021 | 96,32 | 98,15 | 96,27 | 97,41 | 6,05% | - |
| 05.01.2021 | 91,25 | 92,40 | 90,83 | 91,85 | -0,76% | - |
| 04.01.2021 | 92,75 | 92,79 | 91,10 | 92,56 | -0,72% | - |
| 31.12.2020 | 92,19 | 93,26 | 92,13 | 93,23 | 1,49% | - |
| 30.12.2020 | 92,57 | 92,86 | 91,69 | 91,86 | -0,07% | - |
| 29.12.2020 | 92,18 | 92,47 | 91,43 | 91,93 | -0,59% | - |
| 28.12.2020 | 93,35 | 93,47 | 92,28 | 92,47 | 0,35% | - |
| 24.12.2020 | 90,61 | 92,15 | 89,55 | 92,15 | -0,01% | - |
| 23.12.2020 | 92,20 | 93,02 | 91,95 | 92,16 | 1,76% | - |
| 22.12.2020 | 91,23 | 91,45 | 90,46 | 90,56 | -0,31% | - |
| 21.12.2020 | 89,04 | 91,53 | 88,85 | 90,85 | -0,10% | - |
| 18.12.2020 | 91,93 | 95,07 | 89,69 | 90,94 | -1,20% | - |
| 17.12.2020 | 92,06 | 92,06 | 92,03 | 92,05 | 1,34% | - |
| 16.12.2020 | 90,62 | 91,12 | 90,00 | 90,83 | 0,05% | - |
| 15.12.2020 | 88,78 | 91,47 | 88,66 | 90,79 | 2,24% | - |
| 14.12.2020 | 88,82 | 88,85 | 88,80 | 88,80 | -1,46% | - |
| 11.12.2020 | 89,66 | 90,43 | 88,75 | 90,12 | -1,77% | - |
| 10.12.2020 | 90,88 | 91,95 | 90,41 | 91,75 | -1,84% | - |
| 09.12.2020 | 93,44 | 93,46 | 93,44 | 93,46 | 1,52% | - |
| 08.12.2020 | 94,01 | 94,84 | 92,07 | 92,07 | -2,45% | - |
| 07.12.2020 | 93,57 | 96,06 | 93,29 | 94,38 | -0,44% | - |
| 04.12.2020 | 94,89 | 96,94 | 87,92 | 94,79 | 2,11% | - |
| 03.12.2020 | 93,32 | 93,87 | 92,44 | 92,83 | -0,18% | - |
| 02.12.2020 | 92,87 | 94,10 | 92,08 | 93,00 | -0,27% | - |
| 01.12.2020 | 94,48 | 94,62 | 92,99 | 93,25 | -1,10% | - |
| 30.11.2020 | 93,10 | 94,29 | 88,07 | 94,29 | -4,69% | - |
| 27.11.2020 | 96,44 | 98,94 | 95,55 | 98,93 | 2,13% | - |
| 25.11.2020 | 96,14 | 97,50 | 95,46 | 96,86 | -0,66% | - |
| 24.11.2020 | 96,94 | 98,54 | 96,29 | 97,51 | 4,25% | - |
| 23.11.2020 | 92,86 | 93,76 | 92,62 | 93,53 | 2,36% | - |
| 20.11.2020 | 91,95 | 92,37 | 91,20 | 91,37 | -2,14% | - |
| 19.11.2020 | 93,45 | 93,46 | 93,37 | 93,37 | 0,46% | - |
| 18.11.2020 | 94,93 | 94,98 | 92,85 | 92,94 | -0,87% | - |
| 17.11.2020 | 91,85 | 93,89 | 91,70 | 93,76 | 1,03% | - |
| 16.11.2020 | 93,03 | 93,49 | 91,99 | 92,81 | 2,11% | - |
| 13.11.2020 | 88,94 | 91,34 | 88,77 | 90,89 | 3,98% | - |
| 12.11.2020 | 87,85 | 88,75 | 86,59 | 87,41 | -2,01% | - |
| 11.11.2020 | 90,02 | 90,36 | 88,65 | 89,20 | -2,95% | - |
| 10.11.2020 | 91,25 | 92,56 | 90,16 | 91,92 | 1,31% | - |
| 09.11.2020 | 91,25 | 92,10 | 89,20 | 90,73 | 11,00% | - |
| 06.11.2020 | 79,55 | 82,19 | 79,55 | 81,74 | 0,25% | - |
| 05.11.2020 | 0,00 | 82,44 | 0,00 | 81,54 | 3,40% | - |
| 04.11.2020 | 0,00 | 82,21 | 0,00 | 78,86 | -4,71% | - |
| 03.11.2020 | 81,45 | 83,43 | 81,09 | 82,75 | 4,47% | - |
| 02.11.2020 | 0,00 | 80,08 | 0,00 | 79,21 | 1,58% | - |
| 30.10.2020 | 78,10 | 78,47 | 0,00 | 77,98 | -0,69% | - |
| 29.10.2020 | 77,27 | 78,91 | 76,59 | 78,52 | 0,74% | - |
| 28.10.2020 | 79,04 | 79,17 | 77,37 | 77,94 | -3,38% | - |
| 27.10.2020 | 81,43 | 81,66 | 80,30 | 80,67 | -1,84% | - |
| 26.10.2020 | 82,24 | 82,35 | 80,92 | 82,18 | -2,64% | - |
| 23.10.2020 | 85,86 | 86,11 | 84,10 | 84,41 | -1,51% | - |
| 22.10.2020 | 84,98 | 86,32 | 83,86 | 85,70 | -0,13% | - |
| 21.10.2020 | 87,60 | 90,31 | 85,66 | 85,82 | 0,09% | - |
| 20.10.2020 | 86,93 | 87,35 | 85,44 | 85,74 | 0,34% | - |
| 19.10.2020 | 87,52 | 87,76 | 0,00 | 85,45 | -2,26% | - |
| 16.10.2020 | 86,93 | 88,01 | 86,23 | 87,42 | 0,49% | - |
| 15.10.2020 | 84,91 | 87,28 | 84,85 | 86,99 | 3,11% | - |
| 14.10.2020 | 84,62 | 85,49 | 84,05 | 84,37 | 0,22% | - |
| 13.10.2020 | 85,80 | 86,11 | 83,63 | 84,18 | -2,55% | - |
| 12.10.2020 | 85,62 | 86,66 | 85,45 | 86,39 | 1,37% | - |
| 09.10.2020 | 84,68 | 85,59 | 83,49 | 85,22 | 1,29% | - |
| 08.10.2020 | 83,64 | 84,43 | 82,79 | 84,14 | 2,07% | - |
| 07.10.2020 | 82,64 | 83,41 | 81,42 | 82,43 | 2,67% | - |
| 06.10.2020 | 80,89 | 82,24 | 79,90 | 80,29 | -0,64% | - |
| 05.10.2020 | 79,35 | 81,03 | 79,33 | 80,80 | 2,93% | - |