19,990$
0,65%
Echtzeit-Aktienkurs Northern Trust Corp
Bid:
Ask:
Aktienkurse zur Northern Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 19,74 | 20,00 | 19,74 | 19,95 | 0,58% | 17.444,00 |
| 01.07.2025 | 19,70 | 19,83 | 19,56 | 19,83 | 1,54% | 26.810,00 |
| 30.06.2025 | 19,26 | 19,77 | 19,26 | 19,53 | 1,09% | 243.601,00 |
| 27.06.2025 | 19,40 | 19,43 | 19,25 | 19,32 | -0,41% | 23.923,00 |
| 26.06.2025 | 19,27 | 19,42 | 19,23 | 19,40 | 0,41% | 21.573,00 |
| 25.06.2025 | 19,33 | 19,33 | 19,22 | 19,32 | 0,05% | 28.703,00 |
| 24.06.2025 | 19,11 | 19,36 | 19,10 | 19,31 | 0,84% | 21.936,00 |
| 23.06.2025 | 19,13 | 19,16 | 19,01 | 19,15 | 1,00% | 56.491,00 |
| 20.06.2025 | 18,94 | 18,99 | 18,88 | 18,96 | 0,53% | 32.047,00 |
| 18.06.2025 | 18,84 | 18,96 | 18,84 | 18,86 | -0,11% | 39.024,00 |
| 17.06.2025 | 18,85 | 18,90 | 18,77 | 18,88 | 0,32% | 41.447,00 |
| 16.06.2025 | 19,04 | 19,07 | 18,74 | 18,82 | -0,48% | 65.572,00 |
| 13.06.2025 | 19,07 | 19,37 | 18,81 | 18,91 | -2,27% | 30.512,00 |
| 12.06.2025 | 19,45 | 19,53 | 19,25 | 19,35 | -0,31% | 40.247,00 |
| 11.06.2025 | 19,44 | 19,60 | 19,41 | 19,41 | -0,26% | 25.893,00 |
| 10.06.2025 | 19,47 | 19,57 | 19,38 | 19,46 | 0,36% | 16.888,00 |
| 09.06.2025 | 19,37 | 19,55 | 19,36 | 19,39 | 0,41% | 39.800,00 |
| 06.06.2025 | 19,34 | 19,37 | 19,23 | 19,31 | -0,21% | 18.911,00 |
| 05.06.2025 | 19,34 | 19,45 | 19,32 | 19,35 | 0,42% | 18.815,00 |
| 04.06.2025 | 19,29 | 19,42 | 19,21 | 19,27 | 0,31% | 26.078,00 |
| 03.06.2025 | 19,39 | 19,43 | 19,12 | 19,21 | -0,47% | 37.581,00 |
| 02.06.2025 | 19,45 | 19,46 | 19,20 | 19,30 | -0,77% | 26.761,00 |
| 30.05.2025 | 19,24 | 19,52 | 19,18 | 19,45 | 0,88% | 106.975,00 |
| 29.05.2025 | 19,46 | 19,54 | 19,26 | 19,28 | -0,77% | 25.114,00 |
| 28.05.2025 | 19,83 | 19,83 | 19,39 | 19,43 | -1,52% | 44.661,00 |
| 27.05.2025 | 19,62 | 19,83 | 19,60 | 19,73 | 0,84% | 79.288,00 |
| 23.05.2025 | 19,44 | 19,61 | 19,29 | 19,57 | 0,85% | 25.912,00 |
| 22.05.2025 | 19,25 | 19,48 | 19,25 | 19,40 | 0,26% | 18.346,00 |
| 21.05.2025 | 19,60 | 19,60 | 19,29 | 19,35 | -1,48% | 23.025,00 |
| 20.05.2025 | 19,67 | 19,85 | 19,50 | 19,64 | -0,10% | 16.844,00 |
| 19.05.2025 | 19,69 | 19,88 | 19,59 | 19,66 | -0,51% | 13.215,00 |
| 16.05.2025 | 19,90 | 19,90 | 19,63 | 19,76 | 0,05% | 12.578,00 |
| 15.05.2025 | 19,60 | 19,89 | 19,25 | 19,75 | 0,36% | 19.932,00 |
| 14.05.2025 | 19,61 | 19,74 | 19,53 | 19,68 | 0,36% | 33.277,00 |
| 13.05.2025 | 19,61 | 19,79 | 19,60 | 19,61 | -0,41% | 25.435,00 |
| 12.05.2025 | 19,77 | 19,87 | 19,57 | 19,69 | 0,05% | 13.481,00 |
| 09.05.2025 | 19,61 | 19,72 | 19,60 | 19,68 | 0,25% | 12.509,00 |
| 08.05.2025 | 19,83 | 19,90 | 19,62 | 19,63 | -0,71% | 25.960,00 |
| 07.05.2025 | 19,77 | 19,90 | 19,66 | 19,77 | 0,10% | 22.760,00 |
| 06.05.2025 | 19,62 | 19,85 | 19,59 | 19,75 | 0,71% | 25.120,00 |
| 05.05.2025 | 19,67 | 19,85 | 19,44 | 19,61 | -0,81% | 31.033,00 |
| 02.05.2025 | 19,53 | 19,87 | 19,47 | 19,77 | 1,33% | 27.024,00 |
| 01.05.2025 | 19,76 | 19,90 | 19,43 | 19,51 | -1,46% | 12.197,00 |
| 30.04.2025 | 19,79 | 19,86 | 19,57 | 19,80 | -0,05% | 37.876,00 |
| 29.04.2025 | 19,84 | 19,90 | 19,79 | 19,81 | -0,30% | 29.545,00 |
| 28.04.2025 | 19,68 | 19,87 | 19,56 | 19,87 | 0,97% | 55.341,00 |
| 25.04.2025 | 19,66 | 19,68 | 19,43 | 19,68 | 0,36% | 30.502,00 |
| 24.04.2025 | 19,67 | 19,71 | 19,41 | 19,61 | -0,11% | 51.033,00 |
| 23.04.2025 | 19,73 | 19,76 | 19,42 | 19,63 | 0,73% | 14.890,00 |
| 22.04.2025 | 19,45 | 19,58 | 19,31 | 19,49 | 0,83% | 22.632,00 |
| 21.04.2025 | 19,35 | 19,44 | 19,27 | 19,33 | -0,21% | 18.557,00 |
| 17.04.2025 | 19,59 | 19,59 | 19,35 | 19,37 | -0,67% | 47.373,00 |
| 16.04.2025 | 19,42 | 19,52 | 19,20 | 19,50 | 0,57% | 23.450,00 |
| 15.04.2025 | 19,41 | 19,44 | 19,21 | 19,39 | 0,05% | 24.053,00 |
| 14.04.2025 | 19,33 | 19,51 | 19,18 | 19,38 | 0,99% | 30.979,00 |
| 11.04.2025 | 19,48 | 19,61 | 19,10 | 19,19 | -1,64% | 23.117,00 |
| 10.04.2025 | 19,75 | 19,99 | 19,17 | 19,51 | -1,93% | 38.342,00 |
| 09.04.2025 | 19,43 | 19,90 | 19,19 | 19,90 | 2,08% | 24.073,00 |
| 08.04.2025 | 19,71 | 19,75 | 19,43 | 19,49 | -0,10% | 27.845,00 |
| 07.04.2025 | 19,33 | 19,89 | 19,30 | 19,51 | -0,71% | 38.712,00 |
| 04.04.2025 | 19,63 | 19,78 | 19,35 | 19,65 | -0,25% | 61.343,00 |
| 03.04.2025 | 19,49 | 19,75 | 19,48 | 19,70 | -0,45% | 36.035,00 |
| 02.04.2025 | 19,64 | 19,83 | 19,64 | 19,79 | 0,51% | 8.230,00 |
| 01.04.2025 | 19,84 | 19,93 | 19,63 | 19,69 | -0,46% | 15.910,00 |
| 31.03.2025 | 19,89 | 19,98 | 19,75 | 19,78 | -0,40% | 76.851,00 |
| 28.03.2025 | 19,98 | 20,21 | 19,82 | 19,86 | -0,55% | 38.573,00 |
| 27.03.2025 | 19,93 | 20,00 | 19,87 | 19,97 | 0,30% | 27.364,00 |
| 26.03.2025 | 20,05 | 20,10 | 19,86 | 19,91 | -0,90% | 50.047,00 |
| 25.03.2025 | 20,24 | 20,25 | 20,08 | 20,09 | -0,35% | 25.117,00 |
| 24.03.2025 | 20,30 | 20,42 | 20,14 | 20,16 | -0,49% | 47.677,00 |
| 21.03.2025 | 20,19 | 20,26 | 20,07 | 20,26 | 0,05% | 40.343,00 |
| 20.03.2025 | 20,22 | 20,30 | 20,14 | 20,25 | -0,25% | 9.004,00 |
| 19.03.2025 | 20,14 | 20,30 | 20,13 | 20,30 | 0,50% | 27.607,00 |
| 18.03.2025 | 20,15 | 20,21 | 19,98 | 20,20 | 0,20% | 35.918,00 |
| 17.03.2025 | 20,08 | 20,20 | 19,95 | 20,16 | 1,00% | 18.425,00 |
| 14.03.2025 | 19,95 | 20,05 | 19,86 | 19,96 | -1,19% | 19.248,00 |
| 13.03.2025 | 20,05 | 20,20 | 20,02 | 20,20 | 0,70% | 19.023,00 |
| 12.03.2025 | 20,09 | 20,17 | 19,97 | 20,06 | 0,20% | 21.962,00 |
| 11.03.2025 | 20,19 | 20,21 | 20,00 | 20,02 | -0,35% | 22.125,00 |
| 10.03.2025 | 20,16 | 20,29 | 20,09 | 20,09 | -0,30% | 38.399,00 |
| 07.03.2025 | 20,44 | 20,50 | 20,15 | 20,15 | -1,03% | 28.992,00 |
| 06.03.2025 | 20,37 | 20,55 | 20,32 | 20,36 | -0,24% | 20.536,00 |
| 05.03.2025 | 20,55 | 20,55 | 20,41 | 20,41 | -0,20% | 21.291,00 |
| 04.03.2025 | 20,68 | 20,68 | 20,38 | 20,45 | -1,26% | 19.880,00 |
| 03.03.2025 | 20,63 | 20,75 | 20,55 | 20,71 | 0,49% | 12.813,00 |
| 28.02.2025 | 20,82 | 20,90 | 20,48 | 20,61 | -0,53% | 58.843,00 |
| 27.02.2025 | 20,74 | 20,91 | 20,72 | 20,72 | -0,43% | 22.475,00 |
| 26.02.2025 | 20,85 | 20,90 | 20,72 | 20,81 | 0,29% | 15.558,00 |
| 25.02.2025 | 20,78 | 20,91 | 20,69 | 20,75 | 0,05% | 27.062,00 |
| 24.02.2025 | 20,66 | 20,79 | 20,53 | 20,74 | 0,39% | 30.241,00 |
| 21.02.2025 | 20,58 | 20,75 | 20,52 | 20,66 | 0,44% | 21.108,00 |
| 20.02.2025 | 20,61 | 20,62 | 20,48 | 20,57 | 0,00% | 19.633,00 |
| 19.02.2025 | 20,50 | 20,67 | 20,47 | 20,57 | -0,05% | 10.439,00 |
| 18.02.2025 | 20,51 | 20,65 | 20,51 | 20,58 | -0,24% | 8.584,00 |
| 14.02.2025 | 20,49 | 20,65 | 20,47 | 20,63 | 1,18% | 57.719,00 |
| 13.02.2025 | 20,26 | 20,49 | 20,26 | 20,39 | 1,04% | 32.074,00 |
| 12.02.2025 | 20,36 | 20,36 | 20,11 | 20,18 | -1,27% | 27.767,00 |
| 11.02.2025 | 20,50 | 20,54 | 20,40 | 20,44 | -0,29% | 27.572,00 |
| 10.02.2025 | 20,56 | 20,61 | 20,40 | 20,50 | 0,29% | 17.006,00 |
| 07.02.2025 | 20,43 | 20,51 | 20,41 | 20,44 | -0,63% | 15.560,00 |