19,780$
0,92%
Echtzeit-Aktienkurs Northern Trust Corp
Bid:
Ask:
Aktienkurse zur Northern Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,68 | 19,82 | 19,62 | 19,78 | 0,87% | 30.351,00 |
| 12.02.2026 | 19,68 | 19,68 | 19,55 | 19,61 | 0,00% | 18.441,00 |
| 11.02.2026 | 19,67 | 19,69 | 19,60 | 19,61 | -0,20% | 11.874,00 |
| 10.02.2026 | 19,66 | 19,68 | 19,65 | 19,65 | 0,26% | 11.085,00 |
| 09.02.2026 | 19,57 | 19,66 | 19,54 | 19,60 | 0,26% | 35.337,00 |
| 06.02.2026 | 19,55 | 19,60 | 19,50 | 19,55 | 0,36% | 45.057,00 |
| 05.02.2026 | 19,51 | 19,53 | 19,40 | 19,48 | -0,10% | 28.062,00 |
| 04.02.2026 | 19,60 | 19,60 | 19,50 | 19,50 | -0,10% | 30.723,00 |
| 03.02.2026 | 19,66 | 19,71 | 19,51 | 19,52 | -0,51% | 28.856,00 |
| 02.02.2026 | 19,61 | 19,76 | 19,60 | 19,62 | -0,25% | 28.127,00 |
| 30.01.2026 | 19,66 | 19,67 | 19,58 | 19,67 | 0,20% | 27.177,00 |
| 29.01.2026 | 19,73 | 19,81 | 19,60 | 19,63 | -0,36% | 100.588,00 |
| 28.01.2026 | 19,80 | 19,86 | 19,68 | 19,70 | -0,86% | 29.706,00 |
| 27.01.2026 | 19,87 | 19,88 | 19,79 | 19,87 | 0,15% | 23.893,00 |
| 26.01.2026 | 19,82 | 19,90 | 19,78 | 19,84 | 0,30% | 35.877,00 |
| 23.01.2026 | 19,82 | 19,88 | 19,75 | 19,78 | 0,05% | 51.797,00 |
| 22.01.2026 | 19,74 | 19,84 | 19,71 | 19,77 | 0,46% | 41.963,00 |
| 21.01.2026 | 19,69 | 19,82 | 19,67 | 19,68 | 0,15% | 35.405,00 |
| 20.01.2026 | 19,67 | 19,71 | 19,60 | 19,65 | -0,46% | 71.481,00 |
| 16.01.2026 | 19,75 | 19,82 | 19,69 | 19,74 | -0,05% | 38.963,00 |
| 15.01.2026 | 19,69 | 19,82 | 19,69 | 19,75 | 0,46% | 54.396,00 |
| 14.01.2026 | 19,73 | 19,74 | 19,59 | 19,66 | -0,20% | 35.221,00 |
| 13.01.2026 | 19,69 | 19,74 | 19,57 | 19,70 | 0,31% | 35.905,00 |
| 12.01.2026 | 19,61 | 19,70 | 19,50 | 19,64 | 0,10% | 32.681,00 |
| 09.01.2026 | 19,66 | 19,75 | 19,52 | 19,62 | 0,20% | 37.411,00 |
| 08.01.2026 | 19,65 | 19,75 | 19,58 | 19,58 | -0,25% | 16.043,00 |
| 07.01.2026 | 19,75 | 19,76 | 19,61 | 19,63 | -0,25% | 33.431,00 |
| 06.01.2026 | 19,72 | 19,75 | 19,56 | 19,68 | 0,00% | 128.850,00 |
| 05.01.2026 | 19,66 | 19,81 | 19,59 | 19,68 | 0,25% | 78.191,00 |
| 02.01.2026 | 19,48 | 19,65 | 19,29 | 19,63 | 1,08% | 37.884,00 |
| 31.12.2025 | 19,29 | 19,43 | 19,22 | 19,42 | 0,62% | 102.625,00 |
| 30.12.2025 | 19,24 | 19,32 | 19,21 | 19,30 | 0,16% | 56.154,00 |
| 29.12.2025 | 19,33 | 19,34 | 19,22 | 19,27 | -0,26% | 65.910,00 |
| 26.12.2025 | 19,27 | 19,34 | 19,27 | 19,32 | 0,00% | 83.706,00 |
| 24.12.2025 | 19,26 | 19,35 | 19,21 | 19,32 | 0,16% | 54.234,00 |
| 23.12.2025 | 19,31 | 19,34 | 19,18 | 19,29 | -0,10% | 83.062,00 |
| 22.12.2025 | 19,31 | 19,42 | 19,31 | 19,31 | -0,10% | 128.987,00 |
| 19.12.2025 | 19,33 | 19,38 | 19,27 | 19,33 | -0,21% | 61.578,00 |
| 18.12.2025 | 19,32 | 19,39 | 19,24 | 19,37 | 0,68% | 72.170,00 |
| 17.12.2025 | 19,30 | 19,34 | 19,21 | 19,24 | -0,31% | 91.819,00 |
| 16.12.2025 | 19,29 | 19,38 | 19,25 | 19,30 | 0,05% | 56.107,00 |
| 15.12.2025 | 19,41 | 19,44 | 19,25 | 19,29 | -1,48% | 66.423,00 |
| 12.12.2025 | 19,55 | 19,64 | 19,53 | 19,58 | -0,31% | 23.000,00 |
| 11.12.2025 | 19,46 | 19,71 | 19,45 | 19,64 | 0,67% | 43.022,00 |
| 10.12.2025 | 19,44 | 19,55 | 19,38 | 19,51 | 0,52% | 34.515,00 |
| 09.12.2025 | 19,49 | 19,53 | 19,37 | 19,41 | -0,15% | 41.872,00 |
| 08.12.2025 | 19,52 | 19,53 | 19,38 | 19,44 | -0,21% | 39.735,00 |
| 05.12.2025 | 19,52 | 19,57 | 19,40 | 19,48 | -0,20% | 66.371,00 |
| 04.12.2025 | 19,54 | 19,71 | 19,52 | 19,52 | -0,20% | 28.388,00 |
| 03.12.2025 | 19,47 | 19,69 | 19,41 | 19,56 | 0,41% | 43.537,00 |
| 02.12.2025 | 19,59 | 19,65 | 19,41 | 19,48 | -0,36% | 48.610,00 |
| 01.12.2025 | 19,56 | 19,58 | 19,52 | 19,55 | -0,05% | 48.343,00 |
| 28.11.2025 | 19,62 | 19,70 | 19,51 | 19,56 | -0,46% | 15.847,00 |
| 26.11.2025 | 19,59 | 19,74 | 19,55 | 19,65 | 0,20% | 29.731,00 |
| 25.11.2025 | 19,59 | 19,63 | 19,51 | 19,61 | 0,16% | 39.296,00 |
| 24.11.2025 | 19,52 | 19,63 | 19,43 | 19,58 | 0,30% | 19.840,00 |
| 21.11.2025 | 19,36 | 19,53 | 19,32 | 19,52 | 0,77% | 61.888,00 |
| 20.11.2025 | 19,44 | 19,55 | 19,28 | 19,37 | -0,26% | 29.611,00 |
| 19.11.2025 | 19,47 | 19,47 | 19,33 | 19,42 | 0,05% | 77.572,00 |
| 18.11.2025 | 19,43 | 19,53 | 19,37 | 19,41 | -0,31% | 28.915,00 |
| 17.11.2025 | 19,61 | 19,67 | 19,24 | 19,47 | -0,66% | 46.744,00 |
| 14.11.2025 | 19,58 | 19,76 | 19,50 | 19,60 | 0,31% | 46.696,00 |
| 13.11.2025 | 19,55 | 19,70 | 19,51 | 19,54 | -0,66% | 115.015,00 |
| 12.11.2025 | 19,81 | 19,83 | 19,61 | 19,67 | -0,53% | 56.169,00 |
| 11.11.2025 | 19,94 | 19,94 | 19,74 | 19,78 | -0,53% | 41.949,00 |
| 10.11.2025 | 19,92 | 20,02 | 19,78 | 19,88 | 0,05% | 39.657,00 |
| 07.11.2025 | 19,90 | 19,90 | 19,67 | 19,87 | -0,35% | 31.432,00 |
| 06.11.2025 | 19,82 | 19,94 | 19,72 | 19,94 | 0,86% | 17.768,00 |
| 05.11.2025 | 19,80 | 19,93 | 19,73 | 19,77 | -0,20% | 24.276,00 |
| 04.11.2025 | 19,76 | 19,82 | 19,69 | 19,81 | -0,05% | 29.108,00 |
| 03.11.2025 | 20,00 | 20,01 | 19,73 | 19,82 | -0,75% | 27.577,00 |
| 31.10.2025 | 20,02 | 20,10 | 19,90 | 19,97 | -0,65% | 33.046,00 |
| 30.10.2025 | 20,23 | 20,23 | 20,08 | 20,10 | -0,40% | 20.156,00 |
| 29.10.2025 | 20,30 | 20,37 | 20,15 | 20,18 | -0,64% | 15.676,00 |
| 28.10.2025 | 20,32 | 20,48 | 20,27 | 20,31 | -0,34% | 11.515,00 |
| 27.10.2025 | 20,34 | 20,40 | 20,28 | 20,38 | 0,20% | 16.663,00 |
| 24.10.2025 | 20,33 | 20,40 | 20,24 | 20,34 | 0,30% | 36.497,00 |
| 23.10.2025 | 20,24 | 20,28 | 20,19 | 20,28 | 0,20% | 17.594,00 |
| 22.10.2025 | 20,13 | 20,24 | 20,05 | 20,24 | 0,00% | 15.903,00 |
| 21.10.2025 | 20,12 | 20,28 | 20,06 | 20,24 | 0,60% | 25.150,00 |
| 20.10.2025 | 20,03 | 20,18 | 20,03 | 20,12 | 0,60% | 36.849,00 |
| 17.10.2025 | 19,91 | 20,08 | 19,89 | 20,00 | 0,20% | 16.958,00 |
| 16.10.2025 | 20,14 | 20,20 | 19,90 | 19,96 | -0,70% | 35.974,00 |
| 15.10.2025 | 20,10 | 20,20 | 20,08 | 20,10 | 0,65% | 24.054,00 |
| 14.10.2025 | 19,99 | 20,12 | 19,96 | 19,97 | -0,20% | 18.721,00 |
| 13.10.2025 | 20,03 | 20,04 | 19,95 | 20,01 | 0,40% | 18.463,00 |
| 10.10.2025 | 20,12 | 20,25 | 19,89 | 19,93 | -0,90% | 24.260,00 |
| 09.10.2025 | 20,22 | 20,38 | 20,11 | 20,11 | -0,84% | 21.282,00 |
| 08.10.2025 | 20,30 | 20,35 | 20,27 | 20,28 | -0,10% | 12.823,00 |
| 07.10.2025 | 20,37 | 20,50 | 20,27 | 20,30 | -0,59% | 16.222,00 |
| 06.10.2025 | 20,37 | 20,49 | 20,30 | 20,42 | -0,39% | 13.347,00 |
| 03.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,15% | 5.090,00 |
| 02.10.2025 | 20,57 | 20,71 | 20,38 | 20,53 | -0,44% | 26.540,00 |
| 01.10.2025 | 20,35 | 20,63 | 20,28 | 20,62 | 1,53% | 36.516,00 |
| 30.09.2025 | 20,29 | 20,36 | 20,22 | 20,31 | 0,00% | 41.211,00 |
| 29.09.2025 | 20,29 | 20,43 | 20,24 | 20,31 | 0,20% | 17.714,00 |
| 26.09.2025 | 20,30 | 20,35 | 20,26 | 20,27 | -0,39% | 11.993,00 |
| 25.09.2025 | 20,31 | 20,37 | 20,25 | 20,35 | -0,44% | 31.673,00 |
| 24.09.2025 | 20,42 | 20,50 | 20,38 | 20,44 | -0,15% | 35.302,00 |
| 23.09.2025 | 20,50 | 20,52 | 20,41 | 20,47 | -0,15% | 16.220,00 |