Echtzeit-Aktienkurs Northern Trust Corp
Bid:
Ask:
Aktienkurse zur Northern Trust Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.12.2019 | 25,62 | 25,64 | 25,03 | 25,64 | 2,58% | - |
17.12.2019 | 25,05 | 25,05 | 24,43 | 25,00 | -3,81% | - |
11.12.2019 | 25,35 | 25,99 | 24,71 | 25,99 | 2,36% | - |
10.12.2019 | 25,98 | 25,98 | 25,38 | 25,39 | 0,12% | - |
09.12.2019 | 25,36 | 25,36 | 24,47 | 25,36 | 0,10% | - |
06.12.2019 | 25,98 | 25,98 | 25,33 | 25,33 | -2,45% | - |
05.12.2019 | 27,61 | 28,25 | 24,75 | 25,97 | 2,53% | - |
04.12.2019 | 27,98 | 27,98 | 24,75 | 25,33 | 0,02% | - |
03.12.2019 | 25,32 | 25,61 | 24,70 | 25,32 | 0,20% | - |
02.12.2019 | 24,69 | 25,27 | 24,69 | 25,27 | -0,02% | - |
29.11.2019 | 24,69 | 25,33 | 24,69 | 25,28 | 2,45% | - |
27.11.2019 | 25,27 | 25,33 | 24,67 | 24,67 | -0,04% | - |
26.11.2019 | 25,27 | 25,33 | 24,68 | 24,68 | -2,51% | - |
25.11.2019 | 25,31 | 25,32 | 25,31 | 25,32 | -0,04% | - |
22.11.2019 | 25,31 | 25,92 | 24,67 | 25,33 | 2,59% | - |
21.11.2019 | 25,32 | 25,36 | 24,68 | 24,69 | -4,71% | - |
20.11.2019 | 25,32 | 25,91 | 24,74 | 25,91 | 4,98% | - |
19.11.2019 | 25,30 | 25,35 | 24,67 | 24,68 | 0,00% | - |
18.11.2019 | 25,31 | 25,31 | 24,68 | 24,68 | 0,00% | - |
15.11.2019 | 25,31 | 27,95 | 24,68 | 24,68 | -2,49% | - |
14.11.2019 | 25,31 | 25,91 | 24,73 | 25,31 | 0,02% | - |
13.11.2019 | 25,33 | 25,59 | 24,67 | 25,30 | 2,55% | - |
12.11.2019 | 25,33 | 25,33 | 24,67 | 24,67 | 0,08% | - |
11.11.2019 | 28,83 | 31,74 | 24,65 | 24,65 | 0,00% | - |
08.11.2019 | 25,87 | 25,87 | 24,65 | 24,65 | -2,53% | - |
07.11.2019 | 25,30 | 25,89 | 25,24 | 25,29 | -0,28% | - |
06.11.2019 | 25,88 | 25,94 | 24,72 | 25,36 | -2,16% | - |
05.11.2019 | 25,30 | 25,92 | 23,02 | 25,92 | 2,27% | - |
04.11.2019 | 27,81 | 27,81 | 23,01 | 25,35 | 0,24% | - |
31.10.2019 | 22,39 | 25,35 | 22,39 | 25,29 | -0,22% | - |
30.10.2019 | 25,57 | 25,93 | 22,67 | 25,34 | -3,47% | - |
29.10.2019 | 25,65 | 26,25 | 24,69 | 26,25 | 2,90% | - |
28.10.2019 | 25,59 | 25,61 | 24,93 | 25,51 | -2,58% | - |
25.10.2019 | 25,74 | 26,19 | 23,07 | 26,19 | 2,55% | - |
24.10.2019 | 25,50 | 26,17 | 23,07 | 25,54 | 0,31% | - |
23.10.2019 | 22,79 | 26,30 | 21,14 | 25,46 | -2,42% | - |
22.10.2019 | 25,70 | 26,09 | 21,13 | 26,09 | 0,10% | - |
21.10.2019 | 25,66 | 26,06 | 22,74 | 26,06 | 0,19% | - |
18.10.2019 | 22,76 | 26,05 | 21,12 | 26,01 | 2,34% | - |
17.10.2019 | 21,20 | 26,07 | 20,29 | 25,42 | -2,48% | - |
16.10.2019 | 22,39 | 26,06 | 21,20 | 26,06 | 2,38% | - |
15.10.2019 | 20,85 | 25,46 | 20,85 | 25,46 | -2,28% | - |
14.10.2019 | 22,68 | 26,05 | 21,49 | 26,05 | 2,64% | - |
11.10.2019 | 22,75 | 26,03 | 21,88 | 25,38 | -2,25% | - |
10.10.2019 | 20,81 | 25,97 | 20,81 | 25,97 | 2,43% | - |
09.10.2019 | 21,15 | 26,00 | 21,15 | 25,35 | -2,52% | - |
08.10.2019 | 25,38 | 26,01 | 20,24 | 26,01 | 2,46% | - |
07.10.2019 | 25,38 | 26,01 | 22,83 | 25,38 | -2,44% | - |
04.10.2019 | 22,38 | 26,02 | 21,19 | 26,02 | 2,64% | - |
03.10.2019 | 25,47 | 25,93 | 21,18 | 25,35 | -0,16% | - |
02.10.2019 | 25,39 | 25,96 | 22,83 | 25,39 | 0,14% | - |
01.10.2019 | 25,35 | 25,35 | 22,85 | 25,35 | 2,82% | - |
30.09.2019 | 25,44 | 25,44 | 24,65 | 24,66 | -2,88% | - |
27.09.2019 | 26,06 | 26,06 | 24,55 | 25,39 | -0,26% | - |
26.09.2019 | 24,72 | 26,11 | 24,67 | 25,45 | 0,08% | - |
25.09.2019 | 26,10 | 26,14 | 24,62 | 25,43 | 0,32% | - |
24.09.2019 | 25,35 | 25,35 | 25,35 | 25,35 | -0,12% | 292,00 |
23.09.2019 | 25,39 | 25,39 | 25,38 | 25,38 | 0,00% | 480,00 |
20.09.2019 | 25,38 | 25,38 | 25,38 | 25,38 | 0,00% | 531,00 |
19.09.2019 | 25,34 | 25,38 | 25,34 | 25,38 | 0,16% | 200,00 |
18.09.2019 | 25,36 | 25,36 | 25,34 | 25,34 | -0,08% | 500,00 |
17.09.2019 | 25,36 | 25,36 | 25,36 | 25,36 | 0,12% | 100,00 |
16.09.2019 | 25,28 | 25,33 | 25,28 | 25,33 | 0,36% | 1.200,00 |
13.09.2019 | 25,29 | 25,29 | 25,24 | 25,24 | -0,16% | 274,00 |
12.09.2019 | 25,32 | 25,32 | 25,28 | 25,28 | -1,13% | 300,00 |
11.09.2019 | 25,56 | 25,57 | 25,56 | 25,57 | -0,08% | 476,00 |
10.09.2019 | 25,62 | 25,62 | 25,59 | 25,59 | -0,08% | 501,00 |
09.09.2019 | 25,61 | 25,61 | 25,61 | 25,61 | -0,10% | 176,00 |
06.09.2019 | 25,64 | 25,69 | 20,03 | 25,64 | 0,14% | - |
05.09.2019 | 25,60 | 25,60 | 25,60 | 25,60 | -0,16% | 411,00 |
04.09.2019 | 25,60 | 25,65 | 25,60 | 25,64 | 0,43% | 1.493,00 |
03.09.2019 | 25,52 | 25,53 | 25,52 | 25,53 | 0,43% | 273,00 |
30.08.2019 | 25,43 | 25,43 | 25,42 | 25,42 | 0,24% | 241,00 |
29.08.2019 | 25,36 | 25,36 | 25,36 | 25,36 | -0,20% | 200,00 |
28.08.2019 | 25,44 | 25,44 | 25,41 | 25,41 | -0,04% | 780,00 |
27.08.2019 | 25,42 | 25,42 | 25,42 | 25,42 | 0,10% | 200,00 |
26.08.2019 | 26,38 | 26,38 | 24,55 | 25,40 | 0,02% | - |
23.08.2019 | 25,39 | 25,39 | 25,39 | 25,39 | -0,27% | 600,00 |
22.08.2019 | 25,46 | 25,46 | 25,46 | 25,46 | 0,16% | 593,00 |
21.08.2019 | 25,42 | 25,42 | 25,42 | 25,42 | -0,20% | 100,00 |
20.08.2019 | 25,47 | 25,47 | 25,47 | 25,47 | 0,24% | 267,00 |
19.08.2019 | 26,41 | 26,41 | 24,50 | 25,41 | -0,04% | - |
16.08.2019 | 25,51 | 25,51 | 25,42 | 25,42 | 0,06% | 300,00 |
15.08.2019 | 25,40 | 25,41 | 25,40 | 25,41 | 0,22% | 286,00 |
14.08.2019 | 25,35 | 25,35 | 25,34 | 25,35 | -0,12% | 600,00 |
13.08.2019 | 25,38 | 25,38 | 25,38 | 25,38 | 0,12% | 191,00 |
12.08.2019 | 25,35 | 25,35 | 25,34 | 25,35 | -0,08% | 683,00 |
09.08.2019 | 25,37 | 25,37 | 25,37 | 25,37 | 0,04% | 142,00 |
08.08.2019 | 25,32 | 25,36 | 25,32 | 25,36 | 0,12% | 810,00 |
07.08.2019 | 25,33 | 25,33 | 25,33 | 25,33 | 0,00% | 100,00 |
06.08.2019 | 25,33 | 25,33 | 25,33 | 25,33 | -0,04% | 300,00 |
05.08.2019 | 25,34 | 25,34 | 25,34 | 25,34 | -0,16% | 191,00 |
02.08.2019 | 25,38 | 25,39 | 25,35 | 25,38 | 0,00% | 12.880,00 |
01.08.2019 | 25,40 | 25,40 | 25,35 | 25,38 | 0,20% | 830,00 |
31.07.2019 | 25,35 | 25,35 | 25,33 | 25,33 | -0,41% | 1.902,00 |
30.07.2019 | 26,28 | 26,33 | 25,40 | 25,44 | 0,14% | - |
29.07.2019 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 100,00 |
26.07.2019 | 25,40 | 25,40 | 25,40 | 25,40 | 0,08% | 656,00 |
25.07.2019 | 25,42 | 25,42 | 25,38 | 25,38 | -0,12% | 2.181,00 |
24.07.2019 | 25,45 | 25,45 | 25,41 | 25,41 | 0,12% | 432,00 |