152,500€
-0,39%
Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 153,50 | 154,65 | 151,70 | 152,08 | -0,67% | - |
| 28.09.2026 | 154,27 | 154,73 | 152,75 | 153,10 | -0,75% | - |
| 25.09.2026 | 153,35 | 154,45 | 152,00 | 154,25 | 0,42% | - |
| 24.09.2026 | 153,33 | 154,05 | 151,75 | 153,60 | 0,39% | - |
| 23.09.2026 | 151,45 | 154,30 | 150,88 | 153,00 | 0,72% | - |
| 22.09.2026 | 155,90 | 157,27 | 151,05 | 151,90 | -2,75% | - |
| 21.09.2026 | 155,55 | 156,50 | 154,65 | 156,20 | 1,46% | - |
| 18.09.2026 | 154,20 | 154,60 | 153,33 | 153,95 | -0,37% | - |
| 17.09.2026 | 154,15 | 155,70 | 152,30 | 154,52 | 0,75% | - |
| 16.09.2026 | 154,90 | 155,80 | 152,48 | 153,38 | -1,03% | - |
| 15.09.2026 | 157,50 | 157,50 | 152,15 | 154,98 | -0,86% | - |
| 14.09.2026 | 163,13 | 163,98 | 156,27 | 156,33 | -3,81% | - |
| 11.09.2026 | 161,23 | 163,10 | 161,02 | 162,52 | 0,96% | - |
| 10.09.2026 | 158,70 | 161,52 | 157,77 | 160,98 | 1,11% | - |
| 09.09.2026 | 158,93 | 159,70 | 157,20 | 159,20 | -0,08% | - |
| 08.09.2026 | 159,68 | 160,43 | 158,25 | 159,33 | -0,23% | - |
| 07.09.2026 | 160,68 | 160,73 | 159,48 | 159,70 | -0,87% | - |
| 04.09.2026 | 160,43 | 161,95 | 158,88 | 161,10 | 0,28% | - |
| 03.09.2026 | 158,70 | 160,85 | 158,52 | 160,65 | 1,16% | - |
| 02.09.2026 | 157,65 | 161,05 | 157,45 | 158,80 | 0,73% | - |
| 01.09.2026 | 159,73 | 160,20 | 156,95 | 157,65 | -1,51% | - |
| 31.08.2026 | 160,88 | 161,33 | 159,88 | 160,08 | -0,56% | - |
| 28.08.2026 | 158,88 | 161,90 | 158,88 | 160,98 | 0,66% | - |
| 27.08.2026 | 161,05 | 161,95 | 159,55 | 159,93 | -0,45% | - |
| 26.08.2026 | 160,02 | 161,08 | 159,27 | 160,65 | 0,28% | - |
| 25.08.2026 | 160,02 | 162,50 | 158,88 | 160,20 | -0,09% | - |
| 24.08.2026 | 157,45 | 160,85 | 156,95 | 160,35 | 1,42% | - |
| 21.08.2026 | 156,27 | 159,20 | 156,10 | 158,10 | 0,89% | - |
| 20.08.2026 | 158,75 | 160,25 | 156,38 | 156,70 | -1,35% | - |
| 19.08.2026 | 164,65 | 164,83 | 158,33 | 158,85 | -3,64% | - |
| 18.08.2026 | 165,48 | 165,73 | 164,33 | 164,85 | -0,69% | - |
| 17.08.2026 | 165,45 | 167,35 | 163,08 | 166,00 | 0,14% | - |
| 14.08.2026 | 165,23 | 165,93 | 164,08 | 165,77 | 0,48% | - |
| 13.08.2026 | 166,02 | 167,13 | 164,18 | 164,98 | -0,36% | - |
| 12.08.2026 | 162,68 | 165,83 | 162,65 | 165,58 | 1,80% | - |
| 11.08.2026 | 162,70 | 164,27 | 162,35 | 162,65 | -0,35% | - |
| 10.08.2026 | 160,48 | 163,48 | 159,55 | 163,23 | 1,78% | - |
| 07.08.2026 | 159,80 | 160,60 | 157,68 | 160,38 | 0,75% | - |
| 06.08.2026 | 159,58 | 161,70 | 159,00 | 159,18 | -0,45% | - |
| 05.08.2026 | 158,73 | 160,85 | 158,40 | 159,90 | 0,65% | - |
| 04.08.2026 | 158,63 | 160,45 | 158,35 | 158,88 | 0,54% | - |
| 03.08.2026 | 158,83 | 160,25 | 156,30 | 158,02 | -0,33% | - |
| 31.07.2026 | 159,43 | 160,83 | 157,98 | 158,55 | 0,02% | - |
| 30.07.2026 | 154,93 | 158,83 | 154,93 | 158,52 | 2,19% | - |
| 29.07.2026 | 158,75 | 159,43 | 154,98 | 155,13 | -2,30% | - |
| 28.07.2026 | 160,58 | 162,18 | 157,58 | 158,77 | -0,45% | - |
| 27.07.2026 | 158,77 | 161,77 | 158,27 | 159,50 | 0,28% | - |
| 24.07.2026 | 156,40 | 159,45 | 155,90 | 159,05 | 1,92% | - |
| 23.07.2026 | 156,55 | 157,20 | 153,50 | 156,05 | -0,05% | - |
| 22.07.2026 | 162,10 | 163,20 | 155,52 | 156,13 | -3,55% | - |
| 21.07.2026 | 160,58 | 162,88 | 160,02 | 161,88 | 1,24% | - |
| 20.07.2026 | 161,45 | 163,55 | 159,80 | 159,90 | -0,37% | - |
| 17.07.2026 | 163,55 | 164,27 | 160,23 | 160,50 | -2,34% | 1,00 |
| 16.07.2026 | 166,88 | 167,30 | 163,15 | 164,35 | -0,62% | - |
| 15.07.2026 | 163,43 | 166,63 | 162,93 | 165,38 | 1,30% | - |
| 14.07.2026 | 161,77 | 164,38 | 160,08 | 163,25 | 0,97% | 6,00 |
| 13.07.2026 | 160,77 | 162,08 | 159,40 | 161,68 | 0,69% | - |
| 10.07.2026 | 159,98 | 161,52 | 159,35 | 160,58 | -0,29% | - |
| 09.07.2026 | 157,38 | 162,13 | 157,05 | 161,05 | 2,97% | - |
| 08.07.2026 | 158,95 | 158,95 | 155,10 | 156,40 | -1,88% | - |
| 07.07.2026 | 160,00 | 160,00 | 157,43 | 159,40 | 0,93% | - |
| 06.07.2026 | 154,25 | 158,27 | 154,25 | 157,93 | 2,43% | 1,00 |
| 03.07.2026 | 154,35 | 154,55 | 153,48 | 154,18 | 0,47% | - |
| 02.07.2026 | 154,35 | 154,98 | 152,60 | 153,45 | -0,90% | - |
| 01.07.2026 | 152,65 | 156,02 | 151,77 | 154,85 | 1,28% | - |
| 30.06.2026 | 153,15 | 154,43 | 152,52 | 152,90 | -0,18% | - |
| 29.06.2026 | 152,75 | 155,38 | 151,68 | 153,18 | 0,59% | - |
| 26.06.2026 | 154,90 | 155,48 | 150,93 | 152,27 | -1,49% | - |
| 25.06.2026 | 153,15 | 156,93 | 152,88 | 154,58 | 0,62% | - |
| 24.06.2026 | 154,85 | 155,77 | 153,02 | 153,63 | -0,95% | - |
| 23.06.2026 | 153,33 | 156,18 | 152,40 | 155,10 | 1,77% | - |
| 22.06.2026 | 150,25 | 153,35 | 149,85 | 152,40 | 1,82% | - |
| 19.06.2026 | 150,50 | 150,50 | 149,63 | 149,68 | -0,17% | - |
| 18.06.2026 | 152,15 | 154,15 | 149,05 | 149,93 | -1,20% | 6,00 |
| 17.06.2026 | 150,63 | 152,73 | 150,35 | 151,75 | 0,51% | - |
| 16.06.2026 | 149,90 | 151,60 | 148,77 | 150,98 | 1,14% | - |
| 15.06.2026 | 150,70 | 152,48 | 148,88 | 149,27 | -0,83% | - |
| 12.06.2026 | 147,45 | 151,23 | 147,45 | 150,52 | 2,07% | - |
| 11.06.2026 | 143,88 | 147,48 | 143,88 | 147,48 | 1,94% | - |
| 10.06.2026 | 147,75 | 147,95 | 143,75 | 144,68 | -2,41% | - |
| 09.06.2026 | 146,60 | 148,98 | 143,65 | 148,25 | 1,04% | - |
| 08.06.2026 | 147,55 | 149,05 | 146,45 | 146,73 | -0,68% | 7,00 |
| 05.06.2026 | 148,25 | 149,55 | 147,58 | 147,73 | -0,67% | - |
| 04.06.2026 | 145,25 | 149,02 | 144,85 | 148,73 | 2,76% | - |
| 03.06.2026 | 146,05 | 146,05 | 143,20 | 144,73 | -0,60% | - |
| 02.06.2026 | 144,70 | 145,90 | 142,33 | 145,60 | 2,28% | - |
| 01.06.2026 | 142,02 | 142,40 | 141,93 | 142,35 | 0,33% | - |
| 29.05.2026 | 144,50 | 145,10 | 141,68 | 141,88 | -2,12% | - |
| 28.05.2026 | 144,50 | 145,10 | 142,40 | 144,95 | 0,52% | - |
| 27.05.2026 | 146,45 | 146,93 | 143,30 | 144,20 | -1,44% | - |
| 26.05.2026 | 145,50 | 146,30 | 144,27 | 146,30 | 0,58% | 2,00 |
| 25.05.2026 | 144,65 | 145,60 | 144,08 | 145,45 | 0,28% | - |
| 22.05.2026 | 143,85 | 145,63 | 143,40 | 145,05 | 1,08% | - |
| 21.05.2026 | 142,75 | 144,35 | 142,35 | 143,50 | 0,60% | - |
| 20.05.2026 | 142,20 | 143,20 | 141,27 | 142,65 | 0,16% | - |
| 19.05.2026 | 142,08 | 143,15 | 140,20 | 142,43 | 0,30% | - |
| 18.05.2026 | 141,00 | 142,43 | 139,68 | 142,00 | 0,37% | - |
| 15.05.2026 | 140,80 | 141,52 | 139,73 | 141,48 | 1,27% | 2,00 |
| 14.05.2026 | 139,13 | 139,88 | 139,13 | 139,70 | 0,13% | - |
| 13.05.2026 | 138,30 | 139,52 | 137,35 | 139,52 | 0,87% | - |