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% | - |