150,500€
-0,82%
Echtzeit-Aktienkurs Northern Trust Corp
Bid:
Ask:
Aktienkurse zur Northern Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 136,65 | 138,73 | 135,60 | 138,33 | 1,02% | - |
| 11.05.2026 | 136,13 | 137,48 | 135,83 | 136,93 | 0,85% | - |
| 08.05.2026 | 136,50 | 138,02 | 135,63 | 135,77 | -0,64% | - |
| 07.05.2026 | 139,00 | 139,43 | 136,08 | 136,65 | -2,57% | 8,00 |
| 06.05.2026 | 138,20 | 140,27 | 137,43 | 140,25 | 1,39% | - |
| 05.05.2026 | 137,90 | 138,60 | 137,90 | 138,33 | 0,25% | - |
| 04.05.2026 | 140,33 | 140,77 | 137,18 | 137,98 | -3,18% | 100,00 |
| 30.04.2026 | 140,85 | 142,83 | 139,38 | 142,50 | 1,15% | - |
| 29.04.2026 | 142,50 | 143,52 | 139,40 | 140,88 | -0,88% | - |
| 28.04.2026 | 143,27 | 144,55 | 141,35 | 142,13 | -0,94% | - |
| 27.04.2026 | 139,35 | 143,48 | 139,18 | 143,48 | 2,68% | - |
| 24.04.2026 | 141,55 | 141,80 | 139,65 | 139,73 | -0,94% | - |
| 23.04.2026 | 143,43 | 144,30 | 139,88 | 141,05 | -1,62% | - |
| 22.04.2026 | 146,30 | 149,55 | 142,40 | 143,38 | -2,58% | 14,00 |
| 21.04.2026 | 135,02 | 147,18 | 134,65 | 147,18 | 9,00% | - |
| 20.04.2026 | 135,33 | 136,85 | 134,25 | 135,02 | -0,24% | - |
| 17.04.2026 | 133,08 | 136,52 | 133,00 | 135,35 | 1,69% | - |
| 16.04.2026 | 132,27 | 133,88 | 132,13 | 133,10 | 0,32% | 70,00 |
| 15.04.2026 | 132,10 | 133,75 | 131,93 | 132,68 | 0,53% | - |
| 14.04.2026 | 131,02 | 132,23 | 130,13 | 131,98 | 1,93% | 50,00 |
| 13.04.2026 | 129,88 | 129,93 | 128,77 | 129,48 | -0,35% | 119,00 |
| 10.04.2026 | 130,45 | 130,58 | 128,68 | 129,93 | -0,36% | - |
| 09.04.2026 | 130,13 | 130,45 | 128,63 | 130,40 | 1,22% | 50,00 |
| 08.04.2026 | 124,73 | 129,70 | 124,73 | 128,83 | 3,27% | - |
| 07.04.2026 | 123,28 | 125,15 | 123,28 | 124,75 | 2,67% | - |
| 02.04.2026 | 121,50 | 122,50 | 121,50 | 121,50 | 0,83% | - |
| 01.04.2026 | 120,50 | 121,50 | 120,50 | 120,50 | 0,00% | - |
| 31.03.2026 | 119,50 | 121,00 | 118,50 | 120,50 | 1,69% | - |
| 30.03.2026 | 117,50 | 120,50 | 117,50 | 118,50 | 0,85% | - |
| 27.03.2026 | 119,50 | 119,50 | 117,50 | 117,50 | -3,29% | 1,00 |
| 26.03.2026 | 121,50 | 121,50 | 120,50 | 121,50 | 0,41% | 100,00 |
| 25.03.2026 | 120,50 | 121,50 | 120,50 | 121,00 | 2,11% | - |
| 24.03.2026 | 117,50 | 118,50 | 117,50 | 118,50 | 1,72% | - |
| 23.03.2026 | 117,50 | 117,50 | 116,50 | 116,50 | -0,85% | - |
| 20.03.2026 | 117,50 | 117,50 | 116,50 | 117,50 | 0,00% | - |
| 19.03.2026 | 117,50 | 117,50 | 115,50 | 117,50 | -1,67% | - |
| 18.03.2026 | 118,50 | 119,50 | 118,50 | 119,50 | 0,00% | - |
| 17.03.2026 | 118,50 | 121,50 | 117,50 | 119,50 | 0,00% | - |
| 16.03.2026 | 119,50 | 120,50 | 119,50 | 119,50 | 0,00% | - |
| 13.03.2026 | 119,50 | 121,50 | 119,00 | 119,50 | -0,83% | - |
| 12.03.2026 | 121,50 | 121,50 | 120,50 | 120,50 | 0,84% | - |
| 11.03.2026 | 118,50 | 120,50 | 118,50 | 119,50 | 0,00% | - |
| 10.03.2026 | 118,50 | 119,50 | 118,50 | 119,50 | 1,70% | - |
| 09.03.2026 | 117,50 | 118,50 | 117,50 | 117,50 | -1,67% | - |
| 06.03.2026 | 123,50 | 123,50 | 117,50 | 119,50 | -3,24% | - |
| 05.03.2026 | 124,50 | 125,50 | 122,50 | 123,50 | 1,65% | - |
| 04.03.2026 | 122,50 | 122,50 | 121,50 | 121,50 | -0,82% | - |
| 03.03.2026 | 124,50 | 124,50 | 122,50 | 122,50 | -1,61% | - |
| 02.03.2026 | 119,50 | 124,50 | 119,50 | 124,50 | 2,47% | - |
| 27.02.2026 | 124,50 | 124,50 | 120,50 | 121,50 | -0,82% | - |
| 26.02.2026 | 123,50 | 123,50 | 122,50 | 122,50 | -0,81% | - |
| 25.02.2026 | 119,50 | 123,50 | 119,50 | 123,50 | 2,49% | - |
| 24.02.2026 | 119,50 | 121,50 | 118,50 | 120,50 | -0,82% | - |
| 23.02.2026 | 122,50 | 122,50 | 121,50 | 121,50 | -0,82% | - |
| 20.02.2026 | 123,50 | 124,00 | 121,50 | 122,50 | -2,39% | - |
| 19.02.2026 | 126,50 | 126,50 | 125,50 | 125,50 | 0,00% | 18,00 |
| 18.02.2026 | 124,50 | 126,50 | 124,50 | 125,50 | 1,62% | - |
| 17.02.2026 | 123,50 | 126,50 | 123,50 | 123,50 | 0,00% | 40,00 |
| 16.02.2026 | 123,50 | 124,50 | 123,50 | 123,50 | 0,00% | - |
| 13.02.2026 | 121,50 | 123,50 | 120,50 | 123,50 | 1,65% | - |
| 12.02.2026 | 123,50 | 125,50 | 119,50 | 121,50 | -3,19% | - |
| 11.02.2026 | 124,50 | 125,50 | 124,50 | 125,50 | 0,80% | - |
| 10.02.2026 | 129,50 | 130,50 | 124,50 | 124,50 | -4,60% | 10,00 |
| 09.02.2026 | 128,50 | 130,50 | 126,50 | 130,50 | 1,95% | 1,00 |
| 06.02.2026 | 125,50 | 128,50 | 124,50 | 128,00 | -0,39% | - |
| 05.02.2026 | 127,50 | 130,50 | 127,50 | 128,50 | 0,78% | - |
| 04.02.2026 | 126,50 | 129,00 | 126,50 | 127,50 | 0,79% | - |
| 03.02.2026 | 128,50 | 129,50 | 125,50 | 126,50 | 0,80% | - |
| 02.02.2026 | 126,50 | 126,50 | 123,50 | 125,50 | 0,00% | - |
| 30.01.2026 | 125,50 | 126,50 | 125,50 | 125,50 | 0,00% | - |
| 29.01.2026 | 125,50 | 125,50 | 124,50 | 125,50 | 0,00% | - |
| 28.01.2026 | 125,00 | 125,50 | 124,50 | 125,50 | -0,79% | - |
| 27.01.2026 | 125,50 | 126,50 | 125,50 | 126,50 | 0,80% | - |