80,843$
-0,68%
Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 81,79 | 82,08 | 80,82 | 81,41 | 0,25% | 1.404.455,00 |
| 17.04.2024 | 81,29 | 82,26 | 80,50 | 81,21 | 2,09% | 1.507.531,00 |
| 16.04.2024 | 80,75 | 84,31 | 79,32 | 79,55 | -4,97% | 3.095.764,00 |
| 15.04.2024 | 84,80 | 85,21 | 83,46 | 83,71 | -0,14% | 1.550.284,00 |
| 12.04.2024 | 84,66 | 85,32 | 83,55 | 83,83 | -1,31% | 1.112.956,00 |
| 11.04.2024 | 85,44 | 85,71 | 84,16 | 84,94 | -0,55% | 893.286,00 |
| 10.04.2024 | 86,69 | 86,92 | 85,16 | 85,41 | -3,08% | 830.782,00 |
| 09.04.2024 | 88,41 | 88,74 | 87,17 | 88,12 | 0,09% | 762.556,00 |
| 08.04.2024 | 87,30 | 88,44 | 86,88 | 88,04 | 1,45% | 1.166.366,00 |
| 05.04.2024 | 86,48 | 86,99 | 85,50 | 86,78 | 0,21% | 1.257.559,00 |
| 04.04.2024 | 88,80 | 88,96 | 86,52 | 86,60 | -1,52% | 1.088.998,00 |
| 03.04.2024 | 87,17 | 88,37 | 87,17 | 87,94 | 0,42% | 1.638.075,00 |
| 02.04.2024 | 88,35 | 88,81 | 86,96 | 87,57 | -0,99% | 1.508.423,00 |
| 01.04.2024 | 88,55 | 89,18 | 87,88 | 88,45 | -0,53% | 709.650,00 |
| 28.03.2024 | 88,04 | 89,25 | 87,75 | 88,92 | 1,33% | 1.092.623,00 |
| 27.03.2024 | 87,32 | 88,35 | 86,81 | 87,75 | 1,30% | 1.157.802,00 |
| 26.03.2024 | 86,20 | 86,75 | 85,72 | 86,62 | 0,90% | 1.058.651,00 |
| 25.03.2024 | 85,54 | 86,31 | 85,53 | 85,85 | 0,36% | 854.786,00 |
| 22.03.2024 | 86,87 | 87,05 | 85,51 | 85,54 | -1,11% | 1.128.782,00 |
| 21.03.2024 | 84,70 | 86,64 | 84,48 | 86,50 | 2,85% | 1.134.874,00 |
| 20.03.2024 | 81,89 | 84,13 | 81,73 | 84,10 | 2,26% | 1.366.613,00 |
| 19.03.2024 | 82,23 | 82,87 | 81,79 | 82,24 | 0,35% | 1.322.869,00 |
| 18.03.2024 | 81,58 | 82,04 | 80,67 | 81,95 | 0,60% | 1.416.914,00 |
| 15.03.2024 | 79,77 | 82,34 | 79,77 | 81,46 | 1,51% | 11.972.797,00 |
| 14.03.2024 | 81,44 | 81,58 | 79,30 | 80,25 | -1,81% | 1.604.735,00 |
| 13.03.2024 | 80,83 | 82,35 | 80,83 | 81,73 | 1,00% | 1.194.606,00 |
| 12.03.2024 | 81,92 | 82,39 | 80,73 | 80,92 | -1,26% | 907.820,00 |
| 11.03.2024 | 81,81 | 82,35 | 80,87 | 81,95 | 0,17% | 1.210.103,00 |
| 08.03.2024 | 82,19 | 82,71 | 81,56 | 81,81 | -0,13% | 1.225.456,00 |
| 07.03.2024 | 81,23 | 82,32 | 81,01 | 81,92 | 0,78% | 2.128.978,00 |
| 06.03.2024 | 83,04 | 83,49 | 79,50 | 81,29 | -4,54% | 4.532.510,00 |
| 05.03.2024 | 83,67 | 85,90 | 83,67 | 85,16 | 0,66% | 1.691.118,00 |
| 04.03.2024 | 84,93 | 86,16 | 84,17 | 84,60 | 2,35% | 2.636.158,00 |
| 01.03.2024 | 81,99 | 82,80 | 80,99 | 82,66 | 0,63% | 1.398.427,00 |
| 29.02.2024 | 82,39 | 82,90 | 81,76 | 82,14 | 0,86% | 1.771.294,00 |
| 28.02.2024 | 81,51 | 82,55 | 81,00 | 81,44 | -0,43% | 820.190,00 |
| 27.02.2024 | 81,63 | 81,93 | 81,12 | 81,79 | 0,73% | 925.230,00 |
| 26.02.2024 | 81,09 | 82,30 | 81,03 | 81,20 | -0,34% | 1.237.194,00 |
| 23.02.2024 | 80,34 | 81,68 | 79,65 | 81,48 | 1,88% | 1.098.178,00 |
| 22.02.2024 | 80,00 | 80,85 | 79,45 | 79,98 | 0,11% | 740.077,00 |
| 21.02.2024 | 79,56 | 80,45 | 78,96 | 79,89 | 0,35% | 998.170,00 |
| 20.02.2024 | 78,88 | 80,26 | 78,75 | 79,61 | -0,43% | 1.186.144,00 |
| 16.02.2024 | 80,20 | 80,46 | 79,51 | 79,95 | -1,08% | 1.072.325,00 |
| 15.02.2024 | 79,18 | 81,17 | 78,94 | 80,82 | 2,19% | 1.039.294,00 |
| 14.02.2024 | 78,66 | 79,16 | 78,24 | 79,09 | 2,05% | 1.105.711,00 |
| 13.02.2024 | 80,26 | 80,65 | 76,67 | 77,50 | -4,77% | 1.512.574,00 |
| 12.02.2024 | 79,37 | 81,77 | 79,37 | 81,38 | 2,18% | 1.502.780,00 |
| 09.02.2024 | 78,25 | 79,73 | 78,25 | 79,64 | 1,48% | 1.282.849,00 |
| 08.02.2024 | 78,99 | 79,40 | 77,96 | 78,48 | -0,81% | 945.962,00 |
| 07.02.2024 | 78,55 | 79,12 | 76,86 | 79,12 | 1,15% | 1.670.742,00 |
| 06.02.2024 | 78,68 | 79,20 | 78,02 | 78,22 | -0,66% | 1.077.067,00 |
| 05.02.2024 | 79,21 | 79,47 | 78,48 | 78,74 | -2,04% | 992.211,00 |
| 02.02.2024 | 78,56 | 80,80 | 78,40 | 80,38 | 1,34% | 1.340.753,00 |
| 01.02.2024 | 79,76 | 80,01 | 77,72 | 79,32 | -0,38% | 1.827.564,00 |
| 31.01.2024 | 80,60 | 81,29 | 79,46 | 79,62 | -1,53% | 2.670.771,00 |
| 30.01.2024 | 80,57 | 81,15 | 80,39 | 80,86 | -0,54% | 1.278.987,00 |
| 29.01.2024 | 81,23 | 81,47 | 80,60 | 81,30 | -0,37% | 1.101.048,00 |
| 26.01.2024 | 82,25 | 82,80 | 81,21 | 81,60 | -0,23% | 968.976,00 |
| 25.01.2024 | 81,78 | 82,27 | 80,92 | 81,79 | 1,13% | 1.792.340,00 |
| 24.01.2024 | 82,14 | 82,14 | 80,62 | 80,88 | -0,46% | 1.150.093,00 |
| 23.01.2024 | 81,43 | 82,09 | 81,04 | 81,25 | -0,20% | 1.419.889,00 |
| 22.01.2024 | 81,35 | 81,95 | 80,55 | 81,41 | 0,33% | 1.592.135,00 |
| 19.01.2024 | 81,32 | 81,72 | 80,15 | 81,14 | 0,28% | 2.306.158,00 |
| 18.01.2024 | 85,00 | 85,00 | 79,81 | 80,91 | -2,45% | 2.542.458,00 |
| 17.01.2024 | 81,75 | 83,52 | 81,72 | 82,94 | -0,40% | 1.549.581,00 |
| 16.01.2024 | 83,53 | 83,53 | 82,35 | 83,27 | -0,64% | 1.544.629,00 |
| 12.01.2024 | 83,87 | 84,65 | 82,76 | 83,81 | 0,44% | 1.092.170,00 |
| 11.01.2024 | 83,48 | 83,80 | 82,65 | 83,44 | -0,84% | 1.025.998,00 |
| 10.01.2024 | 84,19 | 84,35 | 82,97 | 84,15 | -0,21% | 1.353.631,00 |
| 09.01.2024 | 84,97 | 86,77 | 83,85 | 84,33 | 0,20% | 1.147.451,00 |
| 08.01.2024 | 83,66 | 84,30 | 82,99 | 84,16 | 0,83% | 1.000.784,00 |
| 05.01.2024 | 81,93 | 84,38 | 81,85 | 83,47 | 1,35% | 1.059.872,00 |
| 04.01.2024 | 82,75 | 83,36 | 82,26 | 82,36 | -0,24% | 910.028,00 |
| 03.01.2024 | 83,48 | 83,72 | 82,26 | 82,56 | -2,71% | 1.240.729,00 |
| 02.01.2024 | 84,19 | 85,42 | 83,97 | 84,86 | 0,57% | 968.064,00 |
| 29.12.2023 | 84,85 | 85,20 | 83,92 | 84,38 | -0,68% | 777.571,00 |
| 28.12.2023 | 84,86 | 85,04 | 84,43 | 84,96 | 0,46% | 634.283,00 |
| 27.12.2023 | 84,14 | 84,63 | 83,82 | 84,57 | 0,38% | 832.153,00 |
| 26.12.2023 | 84,00 | 84,51 | 83,73 | 84,25 | 0,49% | 638.292,00 |
| 22.12.2023 | 84,42 | 84,52 | 83,47 | 83,84 | 0,05% | 860.141,00 |
| 21.12.2023 | 83,78 | 84,29 | 83,10 | 83,80 | 0,90% | 1.087.646,00 |
| 20.12.2023 | 85,64 | 85,89 | 82,93 | 83,05 | -3,26% | 1.493.652,00 |
| 19.12.2023 | 85,60 | 86,40 | 85,19 | 85,85 | 0,30% | 1.302.703,00 |
| 18.12.2023 | 85,81 | 85,83 | 84,97 | 85,59 | 0,16% | 1.136.337,00 |
| 15.12.2023 | 85,43 | 86,00 | 84,63 | 85,45 | -0,56% | 2.341.074,00 |
| 14.12.2023 | 84,29 | 86,92 | 84,29 | 85,94 | 3,70% | 2.129.222,00 |
| 13.12.2023 | 80,45 | 82,88 | 80,01 | 82,87 | 3,00% | 1.193.737,00 |
| 12.12.2023 | 80,79 | 80,91 | 80,20 | 80,46 | -0,46% | 1.100.572,00 |
| 11.12.2023 | 80,50 | 81,18 | 80,04 | 80,83 | 0,55% | 922.448,00 |
| 08.12.2023 | 80,13 | 80,77 | 79,72 | 80,39 | 0,69% | 1.280.944,00 |
| 07.12.2023 | 79,90 | 80,31 | 79,20 | 79,84 | -1,03% | 1.579.314,00 |
| 06.12.2023 | 81,09 | 83,62 | 80,52 | 80,67 | -0,12% | 2.491.206,00 |
| 05.12.2023 | 80,38 | 81,09 | 79,62 | 80,77 | -0,01% | 1.152.534,00 |
| 04.12.2023 | 79,54 | 81,04 | 79,52 | 80,78 | 0,62% | 1.288.819,00 |
| 01.12.2023 | 79,05 | 80,72 | 78,69 | 80,28 | 1,27% | 1.571.407,00 |
| 30.11.2023 | 78,74 | 79,82 | 78,26 | 79,27 | 1,26% | 2.133.848,00 |
| 29.11.2023 | 77,27 | 78,74 | 77,27 | 78,28 | 2,06% | 1.202.066,00 |
| 28.11.2023 | 76,30 | 76,84 | 75,70 | 76,70 | 0,62% | 863.175,00 |
| 27.11.2023 | 76,21 | 76,35 | 75,69 | 76,23 | -0,17% | 801.754,00 |
| 24.11.2023 | 75,55 | 76,67 | 75,55 | 76,36 | 0,28% | 468.361,00 |