26,500€
3,31%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 25,50 | 26,60 | 25,00 | 26,53 | 3,41% | 7.337,00 |
| 30.04.2024 | 28,05 | 28,05 | 25,65 | 25,65 | -8,39% | 13.025,00 |
| 29.04.2024 | 26,00 | 28,70 | 25,50 | 28,00 | 11,55% | 23.216,00 |
| 26.04.2024 | 23,65 | 26,50 | 23,55 | 25,10 | 12,05% | 20.256,00 |
| 25.04.2024 | 23,70 | 23,70 | 22,10 | 22,40 | -3,24% | 6.024,00 |
| 24.04.2024 | 23,00 | 24,35 | 22,55 | 23,15 | -1,70% | 11.216,00 |
| 23.04.2024 | 22,75 | 23,55 | 22,50 | 23,55 | 2,39% | 5.307,00 |
| 22.04.2024 | 21,50 | 23,00 | 21,35 | 23,00 | 10,58% | 6.326,00 |
| 19.04.2024 | 20,95 | 21,45 | 20,25 | 20,80 | -3,26% | 5.572,00 |
| 18.04.2024 | 20,40 | 21,50 | 20,00 | 21,50 | 5,39% | 4.728,00 |
| 17.04.2024 | 20,20 | 20,40 | 19,80 | 20,40 | 3,24% | 2.880,00 |
| 16.04.2024 | 20,20 | 20,45 | 19,62 | 19,76 | -1,20% | 9.057,00 |
| 15.04.2024 | 20,00 | 20,60 | 19,60 | 20,00 | -1,48% | 3.856,00 |
| 12.04.2024 | 21,50 | 21,50 | 19,92 | 20,30 | -6,88% | 8.780,00 |
| 11.04.2024 | 21,50 | 21,80 | 20,85 | 21,80 | 2,35% | 5.945,00 |
| 10.04.2024 | 21,50 | 21,80 | 20,65 | 21,30 | -0,23% | 5.331,00 |
| 09.04.2024 | 22,40 | 22,50 | 21,30 | 21,35 | -4,69% | 9.798,00 |
| 08.04.2024 | 22,20 | 23,25 | 22,05 | 22,40 | 1,13% | 11.828,00 |
| 05.04.2024 | 22,50 | 23,00 | 21,10 | 22,15 | 2,31% | 22.542,00 |
| 04.04.2024 | 22,20 | 22,90 | 21,25 | 21,65 | -0,92% | 17.098,00 |
| 03.04.2024 | 23,40 | 23,75 | 21,70 | 21,85 | -9,71% | 26.323,00 |
| 02.04.2024 | 26,30 | 26,80 | 22,80 | 24,20 | -9,19% | 27.790,00 |
| 28.03.2024 | 26,35 | 27,25 | 25,95 | 26,65 | 0,95% | 10.448,00 |
| 27.03.2024 | 26,85 | 27,45 | 25,95 | 26,40 | -3,83% | 7.918,00 |
| 26.03.2024 | 27,85 | 28,45 | 26,90 | 27,45 | -3,00% | 10.432,00 |
| 25.03.2024 | 27,05 | 28,45 | 26,70 | 28,30 | 3,47% | 14.386,00 |
| 22.03.2024 | 26,10 | 28,45 | 25,85 | 27,35 | 2,43% | 8.591,00 |
| 21.03.2024 | 27,50 | 27,50 | 25,50 | 26,70 | -5,32% | 8.159,00 |
| 20.03.2024 | 25,80 | 28,60 | 25,25 | 28,20 | 9,30% | 6.572,00 |
| 19.03.2024 | 26,70 | 26,95 | 25,25 | 25,80 | -6,86% | 17.466,00 |
| 18.03.2024 | 26,95 | 27,70 | 26,40 | 27,70 | 1,84% | 6.628,00 |
| 15.03.2024 | 26,80 | 28,05 | 26,25 | 27,20 | -1,45% | 13.658,00 |
| 14.03.2024 | 29,20 | 29,25 | 27,00 | 27,60 | -3,50% | 10.943,00 |
| 13.03.2024 | 28,25 | 29,50 | 28,25 | 28,60 | 1,24% | 16.497,00 |
| 12.03.2024 | 30,05 | 30,20 | 28,05 | 28,25 | -5,52% | 12.983,00 |
| 11.03.2024 | 30,30 | 31,50 | 29,25 | 29,90 | -1,97% | 17.351,00 |
| 08.03.2024 | 29,35 | 30,50 | 29,20 | 30,50 | 1,67% | 5.529,00 |
| 07.03.2024 | 29,65 | 30,70 | 29,25 | 30,00 | 0,00% | 5.634,00 |
| 06.03.2024 | 29,50 | 30,45 | 28,65 | 30,00 | 3,45% | 11.980,00 |
| 05.03.2024 | 32,05 | 32,05 | 28,55 | 29,00 | -9,38% | 28.226,00 |
| 04.03.2024 | 30,80 | 33,25 | 30,70 | 32,00 | 5,09% | 24.154,00 |
| 01.03.2024 | 30,60 | 30,95 | 29,45 | 30,45 | 0,16% | 9.134,00 |
| 29.02.2024 | 34,00 | 34,00 | 30,35 | 30,40 | -5,15% | 15.299,00 |
| 28.02.2024 | 31,55 | 33,35 | 30,90 | 32,05 | 3,39% | 31.586,00 |
| 27.02.2024 | 29,05 | 33,10 | 29,00 | 31,00 | 8,01% | 53.466,00 |
| 26.02.2024 | 26,00 | 28,70 | 26,00 | 28,70 | 10,38% | 16.392,00 |
| 23.02.2024 | 26,75 | 26,75 | 25,55 | 26,00 | -5,11% | 7.827,00 |
| 22.02.2024 | 26,70 | 27,50 | 26,25 | 27,40 | 2,62% | 5.655,00 |
| 21.02.2024 | 27,20 | 27,20 | 26,05 | 26,70 | -0,37% | 5.832,00 |
| 20.02.2024 | 27,40 | 27,65 | 26,30 | 26,80 | -2,55% | 10.745,00 |
| 19.02.2024 | 28,85 | 29,90 | 27,25 | 27,50 | -5,34% | 13.243,00 |
| 16.02.2024 | 30,20 | 30,45 | 28,25 | 29,05 | -2,52% | 19.183,00 |
| 15.02.2024 | 29,50 | 30,95 | 29,20 | 29,80 | 1,88% | 25.474,00 |
| 14.02.2024 | 27,40 | 29,90 | 26,80 | 29,25 | 7,73% | 30.622,00 |
| 13.02.2024 | 27,00 | 28,20 | 26,05 | 27,15 | -1,09% | 12.990,00 |
| 12.02.2024 | 26,45 | 27,55 | 25,95 | 27,45 | 5,78% | 10.621,00 |
| 09.02.2024 | 26,20 | 26,55 | 25,05 | 25,95 | 0,39% | 11.717,00 |
| 08.02.2024 | 25,60 | 26,15 | 24,70 | 25,85 | 2,58% | 9.234,00 |
| 07.02.2024 | 23,85 | 25,25 | 23,65 | 25,20 | 3,07% | 1.957,00 |
| 06.02.2024 | 23,85 | 24,50 | 23,25 | 24,45 | -0,20% | 5.231,00 |
| 05.02.2024 | 26,65 | 26,65 | 24,15 | 24,50 | -6,31% | 20.531,00 |
| 02.02.2024 | 26,20 | 26,70 | 25,90 | 26,15 | -3,86% | 5.350,00 |
| 01.02.2024 | 27,90 | 27,95 | 26,50 | 27,20 | -1,81% | 4.739,00 |
| 31.01.2024 | 27,30 | 28,25 | 27,00 | 27,70 | 1,09% | 3.722,00 |
| 30.01.2024 | 27,65 | 28,35 | 27,10 | 27,40 | -0,72% | 6.841,00 |
| 29.01.2024 | 27,00 | 27,65 | 26,40 | 27,60 | 3,76% | 4.390,00 |
| 26.01.2024 | 25,90 | 26,60 | 25,30 | 26,60 | 2,31% | 5.204,00 |
| 25.01.2024 | 26,35 | 26,50 | 25,50 | 26,00 | -0,19% | 4.240,00 |
| 24.01.2024 | 26,05 | 26,75 | 26,05 | 26,05 | -1,51% | 5.679,00 |
| 23.01.2024 | 26,55 | 26,55 | 25,85 | 26,45 | 1,73% | 1.815,00 |
| 22.01.2024 | 26,10 | 26,75 | 25,85 | 26,00 | -0,19% | 5.544,00 |
| 19.01.2024 | 26,50 | 26,85 | 25,95 | 26,05 | -0,57% | 7.133,00 |
| 18.01.2024 | 26,35 | 27,10 | 26,05 | 26,20 | -0,38% | 7.512,00 |
| 17.01.2024 | 27,40 | 27,90 | 26,30 | 26,30 | -5,90% | 5.442,00 |
| 16.01.2024 | 28,25 | 28,50 | 27,40 | 27,95 | -3,62% | 5.781,00 |
| 15.01.2024 | 28,90 | 29,60 | 27,70 | 29,00 | 1,58% | 11.971,00 |
| 12.01.2024 | 28,15 | 29,65 | 27,85 | 28,55 | 2,15% | 13.684,00 |
| 11.01.2024 | 29,25 | 32,35 | 27,80 | 27,95 | -8,36% | 45.997,00 |
| 10.01.2024 | 29,25 | 30,50 | 28,70 | 30,50 | 3,57% | 21.304,00 |
| 09.01.2024 | 27,25 | 29,65 | 27,05 | 29,45 | 7,68% | 30.954,00 |
| 08.01.2024 | 25,40 | 27,60 | 24,75 | 27,35 | 9,62% | 16.189,00 |
| 05.01.2024 | 25,35 | 25,80 | 24,25 | 24,95 | -0,99% | 8.222,00 |
| 04.01.2024 | 24,90 | 25,80 | 24,50 | 25,20 | 2,02% | 7.947,00 |
| 03.01.2024 | 26,50 | 26,50 | 23,60 | 24,70 | -8,01% | 15.034,00 |
| 02.01.2024 | 26,40 | 27,90 | 26,35 | 26,85 | 3,07% | 15.554,00 |
| 29.12.2023 | 25,65 | 26,25 | 25,00 | 26,05 | 3,58% | 4.731,00 |
| 28.12.2023 | 26,05 | 26,30 | 25,15 | 25,15 | -0,98% | 10.725,00 |
| 27.12.2023 | 25,25 | 26,20 | 25,05 | 25,40 | 2,42% | 10.206,00 |
| 22.12.2023 | 24,75 | 25,80 | 24,40 | 24,80 | -1,20% | 13.920,00 |
| 21.12.2023 | 24,65 | 25,75 | 24,00 | 25,10 | 1,41% | 11.966,00 |
| 20.12.2023 | 24,90 | 25,85 | 23,95 | 24,75 | 0,00% | 17.018,00 |
| 19.12.2023 | 24,20 | 25,30 | 23,85 | 24,75 | 3,13% | 14.179,00 |
| 18.12.2023 | 23,95 | 24,20 | 22,90 | 24,00 | -2,04% | 15.667,00 |
| 15.12.2023 | 25,85 | 25,85 | 23,70 | 24,50 | -7,02% | 9.501,00 |
| 14.12.2023 | 25,80 | 26,85 | 25,25 | 26,35 | 2,73% | 10.120,00 |
| 13.12.2023 | 25,85 | 26,65 | 25,00 | 25,65 | -0,97% | 7.209,00 |
| 12.12.2023 | 26,55 | 27,70 | 24,55 | 25,90 | -1,52% | 9.729,00 |
| 11.12.2023 | 28,20 | 28,20 | 26,30 | 26,30 | -6,74% | 9.908,00 |
| 08.12.2023 | 27,40 | 29,05 | 27,40 | 28,20 | 3,49% | 20.299,00 |
| 07.12.2023 | 26,40 | 27,65 | 25,70 | 27,25 | 3,02% | 15.552,00 |