14,400€
-0,69%
Echtzeit-Aktienkurs NTT DATA CORP.
Bid:
Ask:
Aktienkurse zur NTT DATA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 14,50 | 14,65 | 14,40 | 14,60 | 0,00% | - |
| 25.04.2024 | 14,60 | 14,65 | 14,50 | 14,60 | -2,99% | - |
| 24.04.2024 | 15,10 | 15,15 | 14,95 | 15,05 | 1,35% | - |
| 23.04.2024 | 14,80 | 14,90 | 14,75 | 14,85 | 3,48% | - |
| 22.04.2024 | 14,40 | 14,45 | 14,35 | 14,35 | 5,13% | - |
| 19.04.2024 | 13,70 | 13,80 | 13,60 | 13,65 | -1,09% | - |
| 18.04.2024 | 13,90 | 13,90 | 13,75 | 13,80 | 1,47% | - |
| 17.04.2024 | 13,70 | 13,80 | 13,60 | 13,60 | -2,86% | - |
| 16.04.2024 | 14,00 | 14,10 | 13,90 | 14,00 | -1,41% | - |
| 15.04.2024 | 14,20 | 14,25 | 14,00 | 14,20 | -0,70% | - |
| 12.04.2024 | 14,30 | 14,40 | 14,20 | 14,30 | 2,14% | - |
| 11.04.2024 | 14,15 | 14,25 | 14,00 | 14,00 | -3,78% | - |
| 10.04.2024 | 14,40 | 14,55 | 14,30 | 14,55 | 1,39% | - |
| 09.04.2024 | 14,30 | 14,35 | 14,30 | 14,35 | 1,41% | - |
| 08.04.2024 | 14,20 | 14,20 | 14,15 | 14,15 | 0,35% | - |
| 05.04.2024 | 14,20 | 14,25 | 14,10 | 14,10 | -2,08% | - |
| 04.04.2024 | 14,30 | 14,40 | 14,30 | 14,40 | 2,13% | - |
| 03.04.2024 | 14,10 | 14,20 | 14,10 | 14,10 | -2,76% | - |
| 02.04.2024 | 14,55 | 14,60 | 14,45 | 14,50 | -1,36% | - |
| 28.03.2024 | 14,60 | 14,70 | 14,55 | 14,70 | -2,65% | - |
| 27.03.2024 | 15,00 | 15,15 | 15,00 | 15,10 | 1,34% | - |
| 26.03.2024 | 14,80 | 15,00 | 14,80 | 14,90 | -0,67% | - |
| 25.03.2024 | 15,00 | 15,05 | 14,95 | 15,00 | -1,64% | - |
| 22.03.2024 | 15,25 | 15,35 | 15,25 | 15,25 | -0,97% | - |
| 21.03.2024 | 15,20 | 15,45 | 15,20 | 15,40 | 0,65% | - |
| 20.03.2024 | 14,80 | 15,30 | 14,80 | 15,30 | 2,00% | - |
| 19.03.2024 | 15,00 | 15,05 | 14,90 | 15,00 | 0,00% | - |
| 18.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 15.03.2024 | 14,60 | 14,75 | 14,60 | 14,70 | 0,34% | - |
| 14.03.2024 | 14,60 | 14,65 | 14,55 | 14,65 | 1,03% | - |
| 13.03.2024 | 14,40 | 14,55 | 14,40 | 14,50 | -1,02% | - |
| 12.03.2024 | 14,60 | 14,80 | 14,60 | 14,65 | -0,68% | 10,00 |
| 11.03.2024 | 14,70 | 14,80 | 14,65 | 14,75 | -1,67% | - |
| 08.03.2024 | 14,80 | 15,05 | 14,80 | 15,00 | -1,32% | - |
| 07.03.2024 | 15,25 | 15,35 | 15,20 | 15,20 | 0,00% | - |
| 06.03.2024 | 15,20 | 15,25 | 15,05 | 15,20 | -0,65% | - |
| 05.03.2024 | 15,20 | 15,35 | 15,20 | 15,30 | 1,32% | - |
| 04.03.2024 | 15,10 | 15,15 | 15,10 | 15,10 | -0,66% | - |
| 01.03.2024 | 15,00 | 15,25 | 15,00 | 15,20 | 0,66% | - |
| 29.02.2024 | 15,05 | 15,10 | 14,90 | 15,10 | -0,33% | - |
| 28.02.2024 | 15,15 | 15,20 | 15,10 | 15,15 | 1,00% | - |
| 27.02.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 1,01% | - |
| 26.02.2024 | 14,90 | 14,90 | 14,75 | 14,85 | 1,71% | - |
| 23.02.2024 | 14,55 | 14,65 | 14,55 | 14,60 | -0,34% | - |
| 22.02.2024 | 14,70 | 14,75 | 14,55 | 14,65 | 1,03% | - |
| 21.02.2024 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | - |
| 20.02.2024 | 14,45 | 14,50 | 14,35 | 14,40 | -1,37% | - |
| 19.02.2024 | 14,60 | 14,65 | 14,55 | 14,60 | 0,69% | - |
| 16.02.2024 | 14,60 | 14,60 | 14,50 | 14,50 | 2,11% | - |
| 15.02.2024 | 14,30 | 14,35 | 14,20 | 14,20 | 2,16% | - |
| 14.02.2024 | 13,90 | 14,10 | 13,85 | 13,90 | 0,72% | - |
| 13.02.2024 | 13,80 | 14,00 | 13,80 | 13,80 | 2,22% | - |
| 12.02.2024 | 13,55 | 13,55 | 13,50 | 13,50 | -0,74% | - |
| 09.02.2024 | 13,60 | 13,60 | 13,50 | 13,60 | -1,09% | - |
| 08.02.2024 | 13,85 | 13,90 | 13,70 | 13,75 | 8,70% | - |
| 07.02.2024 | 13,00 | 13,15 | 12,65 | 12,65 | -4,89% | - |
| 06.02.2024 | 13,20 | 13,50 | 13,20 | 13,30 | -1,48% | - |
| 05.02.2024 | 13,40 | 13,60 | 13,40 | 13,50 | 1,50% | - |
| 02.02.2024 | 13,30 | 13,50 | 13,30 | 13,30 | 0,00% | - |
| 01.02.2024 | 13,20 | 13,50 | 13,20 | 13,30 | -1,12% | - |
| 31.01.2024 | 13,40 | 13,60 | 13,35 | 13,45 | 2,67% | - |
| 30.01.2024 | 13,20 | 13,30 | 13,10 | 13,10 | -0,76% | - |
| 29.01.2024 | 13,10 | 13,40 | 13,05 | 13,20 | 1,54% | - |
| 26.01.2024 | 13,15 | 13,20 | 13,00 | 13,00 | -2,99% | 1.560,00 |
| 25.01.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 0,37% | - |
| 24.01.2024 | 13,35 | 13,40 | 13,30 | 13,35 | -1,11% | - |
| 23.01.2024 | 13,60 | 13,60 | 13,40 | 13,50 | 0,37% | - |
| 22.01.2024 | 13,30 | 13,50 | 13,30 | 13,45 | 1,51% | 15,00 |
| 19.01.2024 | 13,30 | 13,40 | 13,20 | 13,25 | 0,00% | - |
| 18.01.2024 | 13,20 | 13,30 | 13,20 | 13,25 | -1,12% | - |
| 17.01.2024 | 13,50 | 13,60 | 13,40 | 13,40 | -3,60% | - |
| 16.01.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | - |
| 15.01.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 1,83% | - |
| 12.01.2024 | 13,50 | 13,70 | 13,50 | 13,65 | 3,41% | - |
| 11.01.2024 | 13,20 | 13,20 | 13,00 | 13,20 | 1,93% | - |
| 10.01.2024 | 13,10 | 13,10 | 12,95 | 12,95 | 0,39% | - |
| 09.01.2024 | 12,90 | 12,95 | 12,80 | 12,90 | 2,38% | - |
| 08.01.2024 | 12,55 | 12,60 | 12,55 | 12,60 | -0,40% | - |
| 05.01.2024 | 12,40 | 12,65 | 12,40 | 12,65 | 0,40% | - |
| 04.01.2024 | 12,65 | 12,70 | 12,40 | 12,60 | -0,40% | - |
| 03.01.2024 | 12,85 | 12,85 | 12,60 | 12,65 | -1,94% | - |
| 02.01.2024 | 12,75 | 12,90 | 12,75 | 12,90 | 0,78% | - |
| 29.12.2023 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | - |
| 28.12.2023 | 12,70 | 12,95 | 12,70 | 12,80 | 0,79% | - |
| 27.12.2023 | 12,75 | 12,90 | 12,60 | 12,70 | 1,60% | - |
| 22.12.2023 | 12,20 | 12,50 | 12,20 | 12,50 | 2,04% | 3.000,00 |
| 21.12.2023 | 12,25 | 12,50 | 12,15 | 12,25 | -0,81% | - |
| 20.12.2023 | 12,40 | 12,40 | 12,25 | 12,35 | 2,49% | - |
| 19.12.2023 | 12,05 | 12,20 | 12,05 | 12,05 | -0,41% | - |
| 18.12.2023 | 12,15 | 12,25 | 12,05 | 12,10 | 0,41% | - |
| 15.12.2023 | 11,90 | 12,10 | 11,75 | 12,05 | 4,33% | 390,00 |
| 14.12.2023 | 11,60 | 11,65 | 11,50 | 11,55 | 0,87% | - |
| 13.12.2023 | 11,20 | 11,45 | 11,20 | 11,45 | 2,69% | - |
| 12.12.2023 | 11,15 | 11,15 | 11,10 | 11,15 | -0,45% | - |
| 11.12.2023 | 11,20 | 11,30 | 11,15 | 11,20 | 1,36% | - |
| 08.12.2023 | 10,95 | 11,05 | 10,90 | 11,05 | -1,34% | - |
| 07.12.2023 | 11,20 | 11,35 | 11,15 | 11,20 | 0,90% | - |
| 06.12.2023 | 11,25 | 11,25 | 11,10 | 11,10 | 1,37% | - |
| 05.12.2023 | 10,95 | 11,00 | 10,95 | 10,95 | -0,90% | - |
| 04.12.2023 | 11,00 | 11,10 | 11,00 | 11,05 | 1,38% | - |