24,950€
-3,29%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,05 | 26,05 | 24,90 | 24,90 | -3,49% | 218,00 |
| 02.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,78% | 7,00 |
| 30.04.2024 | 26,65 | 27,00 | 25,35 | 25,35 | -8,48% | 141,00 |
| 29.04.2024 | 26,35 | 28,05 | 26,35 | 27,70 | 10,14% | 1.945,00 |
| 26.04.2024 | 25,50 | 25,50 | 25,15 | 25,15 | 9,59% | - |
| 25.04.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -0,86% | 40,00 |
| 24.04.2024 | 22,75 | 23,25 | 22,75 | 23,15 | -1,28% | 44,00 |
| 23.04.2024 | 22,90 | 23,55 | 22,90 | 23,45 | 4,22% | 21,00 |
| 22.04.2024 | 21,25 | 22,70 | 21,25 | 22,50 | 8,17% | 45,00 |
| 19.04.2024 | 20,50 | 20,80 | 20,50 | 20,80 | 2,97% | - |
| 18.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 17.04.2024 | 19,90 | 19,90 | 19,80 | 19,80 | -1,49% | - |
| 16.04.2024 | 19,70 | 20,10 | 19,70 | 20,10 | 0,50% | 100,00 |
| 15.04.2024 | 19,74 | 20,50 | 19,74 | 20,00 | -0,25% | 600,00 |
| 12.04.2024 | 22,00 | 22,00 | 20,05 | 20,05 | -6,74% | 203,00 |
| 11.04.2024 | 21,10 | 21,50 | 21,10 | 21,50 | 2,63% | - |
| 10.04.2024 | 21,25 | 21,25 | 20,95 | 20,95 | -1,87% | 95,00 |
| 09.04.2024 | 21,95 | 21,95 | 21,35 | 21,35 | -4,69% | - |
| 08.04.2024 | 22,15 | 22,40 | 22,15 | 22,40 | 1,13% | 22,00 |
| 05.04.2024 | 22,00 | 22,15 | 22,00 | 22,15 | 0,68% | - |
| 04.04.2024 | 21,50 | 22,00 | 21,50 | 22,00 | 0,69% | 35,00 |
| 03.04.2024 | 23,75 | 23,75 | 21,85 | 21,85 | -7,02% | 406,00 |
| 02.04.2024 | 25,70 | 25,85 | 23,15 | 23,50 | -11,65% | 454,00 |
| 28.03.2024 | 26,00 | 26,60 | 26,00 | 26,60 | 2,11% | 100,00 |
| 27.03.2024 | 26,10 | 26,15 | 26,05 | 26,05 | -2,98% | 65,00 |
| 26.03.2024 | 27,65 | 27,65 | 26,85 | 26,85 | -3,59% | - |
| 25.03.2024 | 27,25 | 27,85 | 26,75 | 27,85 | 2,77% | 3,00 |
| 22.03.2024 | 26,55 | 27,10 | 26,55 | 27,10 | 3,24% | - |
| 21.03.2024 | 27,15 | 27,15 | 26,25 | 26,25 | -4,89% | - |
| 20.03.2024 | 25,40 | 27,60 | 25,40 | 27,60 | 7,60% | 30,00 |
| 19.03.2024 | 26,10 | 26,10 | 25,60 | 25,65 | -4,65% | 250,00 |
| 18.03.2024 | 26,10 | 26,90 | 26,10 | 26,90 | 1,51% | 415,00 |
| 15.03.2024 | 27,70 | 27,70 | 26,20 | 26,50 | -2,21% | 339,00 |
| 14.03.2024 | 29,05 | 29,05 | 27,10 | 27,10 | -5,24% | 92,00 |
| 13.03.2024 | 28,90 | 29,25 | 28,60 | 28,60 | 1,24% | 25,00 |
| 12.03.2024 | 29,25 | 29,25 | 28,25 | 28,25 | -5,52% | 57,00 |
| 11.03.2024 | 30,55 | 31,60 | 29,40 | 29,90 | -0,66% | 1.942,00 |
| 08.03.2024 | 29,60 | 30,15 | 29,25 | 30,10 | 2,03% | 350,00 |
| 07.03.2024 | 29,75 | 30,30 | 29,45 | 29,50 | -1,01% | 297,00 |
| 06.03.2024 | 29,65 | 30,25 | 29,65 | 29,80 | 4,38% | 81,00 |
| 05.03.2024 | 33,00 | 33,00 | 28,55 | 28,55 | -11,47% | 383,00 |
| 04.03.2024 | 30,80 | 32,80 | 30,80 | 32,25 | 7,32% | 277,00 |
| 01.03.2024 | 31,05 | 31,05 | 30,05 | 30,05 | -1,15% | 303,00 |
| 29.02.2024 | 32,35 | 32,65 | 30,10 | 30,40 | -5,15% | 564,00 |
| 28.02.2024 | 30,95 | 32,70 | 30,95 | 32,05 | 4,06% | 333,00 |
| 27.02.2024 | 29,60 | 32,50 | 29,40 | 30,80 | 15,36% | 3.585,00 |
| 26.02.2024 | 26,15 | 26,70 | 26,15 | 26,70 | 5,12% | 207,00 |
| 23.02.2024 | 26,30 | 26,30 | 25,40 | 25,40 | -5,22% | 50,00 |
| 22.02.2024 | 26,30 | 26,95 | 26,30 | 26,80 | 1,90% | 30,00 |
| 21.02.2024 | 26,75 | 26,75 | 26,30 | 26,30 | -1,68% | - |
| 20.02.2024 | 27,25 | 27,25 | 26,75 | 26,75 | -2,55% | 16,00 |
| 19.02.2024 | 28,95 | 28,95 | 27,45 | 27,45 | -3,51% | 3,00 |
| 16.02.2024 | 30,45 | 30,45 | 28,30 | 28,45 | -5,17% | 146,00 |
| 15.02.2024 | 29,35 | 30,10 | 29,35 | 30,00 | 3,27% | 300,00 |
| 14.02.2024 | 26,80 | 29,05 | 26,80 | 29,05 | 8,19% | 509,00 |
| 13.02.2024 | 27,90 | 27,90 | 26,40 | 26,85 | 0,00% | 116,00 |
| 12.02.2024 | 26,25 | 26,85 | 26,25 | 26,85 | 3,47% | 250,00 |
| 09.02.2024 | 25,05 | 25,95 | 25,05 | 25,95 | 0,58% | - |
| 08.02.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 2,38% | - |
| 07.02.2024 | 23,55 | 25,20 | 23,55 | 25,20 | 5,44% | - |
| 06.02.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -6,64% | - |
| 05.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,10% | - |
| 02.02.2024 | 26,40 | 26,40 | 26,15 | 26,15 | -1,69% | - |
| 01.02.2024 | 27,40 | 27,40 | 26,60 | 26,60 | -3,45% | 2,00 |
| 31.01.2024 | 27,10 | 27,55 | 27,10 | 27,55 | 0,55% | - |
| 30.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,29% | - |
| 29.01.2024 | 26,85 | 27,05 | 26,85 | 27,05 | 2,46% | 9,00 |
| 26.01.2024 | 25,60 | 26,40 | 25,60 | 26,40 | 2,33% | - |
| 25.01.2024 | 25,75 | 26,00 | 25,75 | 25,80 | -0,96% | 157,00 |
| 24.01.2024 | 26,40 | 26,40 | 26,05 | 26,05 | 0,00% | - |
| 23.01.2024 | 26,15 | 26,15 | 26,05 | 26,05 | -0,19% | - |
| 22.01.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,19% | - |
| 19.01.2024 | 26,35 | 26,65 | 26,05 | 26,05 | 0,00% | 98,00 |
| 18.01.2024 | 26,35 | 26,35 | 26,05 | 26,05 | -0,95% | 111,00 |
| 17.01.2024 | 27,15 | 27,65 | 26,30 | 26,30 | -4,01% | 10,00 |
| 16.01.2024 | 27,85 | 27,85 | 27,40 | 27,40 | -3,52% | 46,00 |
| 15.01.2024 | 28,35 | 29,40 | 28,35 | 28,40 | 0,53% | 101,00 |
| 12.01.2024 | 29,00 | 29,00 | 28,25 | 28,25 | 0,89% | 513,00 |
| 11.01.2024 | 29,20 | 31,45 | 27,45 | 28,00 | -6,20% | 4.243,00 |
| 10.01.2024 | 29,10 | 30,35 | 29,10 | 29,85 | 2,05% | 715,00 |
| 09.01.2024 | 28,55 | 29,40 | 28,55 | 29,25 | 16,77% | 250,00 |
| 08.01.2024 | 24,80 | 25,05 | 24,80 | 25,05 | 0,40% | 303,00 |
| 05.01.2024 | 24,45 | 25,30 | 24,45 | 24,95 | -0,20% | 10,00 |
| 04.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | - |
| 03.01.2024 | 25,95 | 25,95 | 24,00 | 24,70 | -6,26% | 858,00 |
| 02.01.2024 | 26,65 | 26,65 | 26,35 | 26,35 | 2,33% | - |
| 29.12.2023 | 25,75 | 25,75 | 25,75 | 25,75 | 1,18% | 200,00 |
| 28.12.2023 | 25,20 | 25,60 | 25,20 | 25,45 | -0,39% | 10,00 |
| 27.12.2023 | 25,00 | 25,55 | 25,00 | 25,55 | 3,44% | 1,00 |
| 22.12.2023 | 24,75 | 25,25 | 24,70 | 24,70 | -0,20% | 81,00 |
| 21.12.2023 | 24,65 | 24,75 | 24,40 | 24,75 | 0,00% | 39,00 |
| 20.12.2023 | 24,25 | 24,75 | 24,10 | 24,75 | 0,81% | 30,00 |
| 19.12.2023 | 23,75 | 24,55 | 23,75 | 24,55 | 3,15% | 5,00 |
| 18.12.2023 | 23,25 | 23,80 | 23,25 | 23,80 | -1,86% | - |
| 15.12.2023 | 25,15 | 25,15 | 23,95 | 24,25 | -5,83% | 465,00 |
| 14.12.2023 | 26,80 | 26,80 | 25,75 | 25,75 | 0,59% | 900,00 |
| 13.12.2023 | 26,10 | 26,10 | 24,90 | 25,60 | 0,39% | 80,00 |
| 12.12.2023 | 26,15 | 26,15 | 25,50 | 25,50 | -3,04% | - |
| 11.12.2023 | 28,00 | 28,15 | 26,30 | 26,30 | -6,90% | 1.459,00 |
| 08.12.2023 | 28,00 | 28,75 | 28,00 | 28,25 | 4,63% | 160,00 |