Echtzeit-Aktienkurs Northern Trust Corp
Bid:
Ask:
Aktienkurse zur Northern Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2019 | 25,01 | 25,01 | 24,99 | 25,01 | 0,00% | 297.176,00 |
| 30.12.2019 | 24,99 | 25,01 | 24,99 | 25,01 | 0,08% | 90.738,00 |
| 27.12.2019 | 24,99 | 25,00 | 24,99 | 24,99 | 0,00% | 53.074,00 |
| 26.12.2019 | 24,99 | 25,01 | 24,99 | 24,99 | -0,06% | 49.397,00 |
| 24.12.2019 | 24,99 | 25,01 | 24,99 | 25,01 | 0,10% | 19.111,00 |
| 23.12.2019 | 25,01 | 25,01 | 24,98 | 24,98 | 0,00% | 40.263,00 |
| 20.12.2019 | 25,02 | 25,02 | 24,98 | 24,98 | -0,04% | 20.352,00 |
| 19.12.2019 | 25,01 | 25,02 | 24,98 | 24,99 | -0,10% | 48.717,00 |
| 18.12.2019 | 24,98 | 25,02 | 24,98 | 25,02 | 0,06% | 33.260,00 |
| 17.12.2019 | 25,00 | 25,00 | 24,99 | 25,00 | 0,00% | 83.620,00 |
| 16.12.2019 | 24,98 | 25,00 | 24,98 | 25,00 | 0,04% | 68.991,00 |
| 13.12.2019 | 24,99 | 24,99 | 24,97 | 24,99 | 0,00% | 41.589,00 |
| 12.12.2019 | 25,00 | 25,01 | 24,97 | 24,99 | -1,42% | 44.298,00 |
| 11.12.2019 | 25,33 | 25,35 | 25,33 | 25,35 | 0,04% | 31.999,00 |
| 10.12.2019 | 25,32 | 25,35 | 25,32 | 25,34 | 0,04% | 16.910,00 |
| 09.12.2019 | 25,34 | 25,35 | 25,32 | 25,33 | 0,00% | 14.836,00 |
| 06.12.2019 | 25,32 | 25,35 | 25,32 | 25,33 | 0,00% | 34.470,00 |
| 05.12.2019 | 25,31 | 25,34 | 25,31 | 25,33 | -0,04% | 229.091,00 |
| 04.12.2019 | 25,33 | 25,34 | 25,33 | 25,34 | 0,04% | 43.289,00 |
| 03.12.2019 | 25,33 | 25,34 | 25,31 | 25,33 | 0,04% | 47.349,00 |
| 02.12.2019 | 25,31 | 25,33 | 25,31 | 25,32 | 0,04% | 18.772,00 |
| 29.11.2019 | 25,32 | 25,33 | 25,31 | 25,31 | -0,08% | 83.571,00 |
| 27.11.2019 | 25,31 | 25,33 | 25,31 | 25,33 | 0,00% | 23.692,00 |
| 26.11.2019 | 25,31 | 25,33 | 25,31 | 25,33 | 0,08% | 39.932,00 |
| 25.11.2019 | 25,32 | 25,32 | 25,30 | 25,31 | -0,04% | 73.912,00 |
| 22.11.2019 | 25,30 | 25,32 | 25,30 | 25,32 | 0,00% | 42.537,00 |
| 21.11.2019 | 25,31 | 25,33 | 25,30 | 25,32 | 0,00% | 305.798,00 |
| 20.11.2019 | 25,30 | 25,35 | 25,30 | 25,32 | 0,08% | 32.209,00 |
| 19.11.2019 | 25,31 | 25,33 | 25,30 | 25,30 | 0,00% | 93.999,00 |
| 18.11.2019 | 25,30 | 25,32 | 25,30 | 25,30 | 0,00% | 49.070,00 |
| 15.11.2019 | 25,32 | 25,32 | 25,30 | 25,30 | 0,00% | 236.867,00 |
| 14.11.2019 | 25,31 | 25,32 | 25,30 | 25,30 | 0,00% | 27.641,00 |
| 13.11.2019 | 25,35 | 25,35 | 25,29 | 25,30 | 0,00% | 39.984,00 |
| 12.11.2019 | 25,32 | 25,32 | 25,29 | 25,30 | 0,00% | 17.287,00 |
| 11.11.2019 | 25,31 | 25,31 | 25,28 | 25,30 | 0,04% | 16.257,00 |
| 08.11.2019 | 25,29 | 25,30 | 25,26 | 25,29 | 0,00% | 42.360,00 |
| 07.11.2019 | 25,29 | 25,30 | 25,28 | 25,29 | -0,04% | 110.614,00 |
| 06.11.2019 | 25,29 | 25,34 | 25,29 | 25,30 | 0,04% | 353.112,00 |
| 05.11.2019 | 25,28 | 25,30 | 25,28 | 25,29 | 0,00% | 39.717,00 |
| 04.11.2019 | 25,29 | 25,30 | 25,27 | 25,29 | -0,04% | 63.725,00 |
| 01.11.2019 | 25,28 | 25,30 | 25,28 | 25,30 | 0,16% | 78.780,00 |
| 31.10.2019 | 25,29 | 25,30 | 25,26 | 25,26 | -0,16% | 155.800,00 |
| 30.10.2019 | 25,27 | 25,31 | 25,27 | 25,30 | 0,00% | 85.004,00 |
| 29.10.2019 | 25,36 | 25,36 | 25,26 | 25,30 | -1,02% | 608.959,00 |
| 28.10.2019 | 25,49 | 25,57 | 25,49 | 25,56 | 0,00% | 8.699,00 |
| 25.10.2019 | 25,46 | 25,57 | 25,46 | 25,56 | 0,12% | 20.520,00 |
| 24.10.2019 | 25,46 | 25,58 | 25,46 | 25,53 | 0,00% | 33.784,00 |
| 23.10.2019 | 25,46 | 25,55 | 25,46 | 25,53 | 0,31% | 61.834,00 |
| 22.10.2019 | 25,42 | 25,46 | 25,42 | 25,45 | 0,05% | 35.918,00 |
| 21.10.2019 | 25,39 | 25,44 | 25,39 | 25,44 | 0,13% | 13.489,00 |
| 18.10.2019 | 25,39 | 25,44 | 25,39 | 25,41 | -0,14% | 21.347,00 |
| 17.10.2019 | 25,45 | 25,45 | 25,42 | 25,44 | 0,04% | 30.346,00 |
| 16.10.2019 | 25,41 | 25,43 | 25,40 | 25,43 | 0,04% | 23.366,00 |
| 15.10.2019 | 25,39 | 25,44 | 25,38 | 25,42 | -0,04% | 44.123,00 |
| 14.10.2019 | 25,35 | 25,43 | 25,35 | 25,43 | 0,00% | 32.057,00 |
| 11.10.2019 | 25,35 | 25,45 | 25,35 | 25,43 | 0,12% | 14.249,00 |
| 10.10.2019 | 25,35 | 25,40 | 25,35 | 25,40 | 0,20% | 18.254,00 |
| 09.10.2019 | 25,32 | 25,39 | 25,31 | 25,35 | -0,12% | 15.076,00 |
| 08.10.2019 | 25,35 | 25,40 | 25,31 | 25,38 | 0,12% | 51.624,00 |
| 07.10.2019 | 25,35 | 25,40 | 25,31 | 25,35 | -0,20% | 24.438,00 |
| 04.10.2019 | 25,35 | 25,40 | 25,35 | 25,40 | 0,08% | 11.232,00 |
| 03.10.2019 | 25,34 | 25,38 | 25,34 | 25,38 | 0,16% | 7.418,00 |
| 02.10.2019 | 25,36 | 25,40 | 25,34 | 25,34 | -0,16% | 19.313,00 |
| 01.10.2019 | 25,39 | 25,40 | 25,31 | 25,38 | 0,32% | 11.278,00 |
| 30.09.2019 | 25,36 | 25,37 | 25,27 | 25,30 | 0,00% | 67.579,00 |
| 27.09.2019 | 25,34 | 25,34 | 25,26 | 25,30 | 0,16% | 17.658,00 |
| 26.09.2019 | 25,26 | 25,38 | 25,24 | 25,26 | -0,16% | 89.060,00 |
| 25.09.2019 | 25,36 | 25,36 | 25,26 | 25,30 | -0,16% | 160.264,00 |
| 24.09.2019 | 25,33 | 25,40 | 25,33 | 25,34 | -0,16% | 293.730,00 |
| 23.09.2019 | 25,40 | 25,40 | 25,37 | 25,38 | -0,04% | 19.192,00 |
| 20.09.2019 | 25,40 | 25,40 | 25,37 | 25,39 | 0,00% | 14.354,00 |
| 19.09.2019 | 25,36 | 25,40 | 25,30 | 25,39 | 0,12% | 55.765,00 |
| 18.09.2019 | 25,35 | 25,37 | 25,30 | 25,36 | 0,08% | 23.100,00 |
| 17.09.2019 | 25,35 | 25,38 | 25,34 | 25,34 | -0,08% | 7.897,00 |
| 16.09.2019 | 25,26 | 25,36 | 25,26 | 25,36 | 0,40% | 46.043,00 |
| 13.09.2019 | 25,30 | 25,30 | 25,22 | 25,26 | -0,16% | 128.491,00 |
| 12.09.2019 | 25,28 | 25,33 | 25,26 | 25,30 | -1,29% | 80.355,00 |
| 11.09.2019 | 25,60 | 25,63 | 25,55 | 25,63 | 0,16% | 28.473,00 |
| 10.09.2019 | 25,67 | 25,67 | 25,59 | 25,59 | -0,08% | 39.149,00 |
| 09.09.2019 | 25,67 | 25,67 | 25,59 | 25,61 | -0,08% | 20.511,00 |
| 06.09.2019 | 25,65 | 25,67 | 25,59 | 25,63 | 0,04% | 33.395,00 |
| 05.09.2019 | 25,67 | 25,67 | 25,59 | 25,62 | -0,12% | 26.420,00 |
| 04.09.2019 | 25,54 | 25,65 | 25,54 | 25,65 | 0,47% | 34.213,00 |
| 03.09.2019 | 25,39 | 25,55 | 25,39 | 25,53 | 0,59% | 26.079,00 |
| 30.08.2019 | 25,40 | 25,45 | 25,37 | 25,38 | 0,12% | 164.135,00 |
| 29.08.2019 | 25,44 | 25,44 | 25,35 | 25,35 | -0,16% | 23.228,00 |
| 28.08.2019 | 25,40 | 25,45 | 25,39 | 25,39 | 0,00% | 20.590,00 |
| 27.08.2019 | 25,41 | 25,45 | 25,39 | 25,39 | -0,04% | 58.119,00 |
| 26.08.2019 | 25,39 | 25,45 | 25,39 | 25,40 | 0,08% | 14.622,00 |
| 23.08.2019 | 25,47 | 25,47 | 25,38 | 25,38 | -0,20% | 25.872,00 |
| 22.08.2019 | 25,48 | 25,48 | 25,42 | 25,43 | 0,04% | 13.685,00 |
| 21.08.2019 | 25,44 | 25,47 | 25,40 | 25,42 | 0,00% | 12.313,00 |
| 20.08.2019 | 25,39 | 25,49 | 25,39 | 25,42 | -0,04% | 32.770,00 |
| 19.08.2019 | 25,45 | 25,46 | 25,37 | 25,43 | 0,04% | 14.512,00 |
| 16.08.2019 | 25,43 | 25,51 | 25,40 | 25,42 | -0,04% | 66.818,00 |
| 15.08.2019 | 25,36 | 25,43 | 25,35 | 25,43 | 0,28% | 14.024,00 |
| 14.08.2019 | 25,36 | 25,39 | 25,34 | 25,36 | 0,00% | 226.628,00 |
| 13.08.2019 | 25,36 | 25,41 | 25,34 | 25,36 | 0,04% | 19.204,00 |
| 12.08.2019 | 25,37 | 25,37 | 25,34 | 25,35 | -0,08% | 24.302,00 |
| 09.08.2019 | 25,37 | 25,39 | 25,35 | 25,37 | 0,04% | 31.644,00 |