19,700$
-1,20%
Echtzeit-Aktienkurs Northern Trust Corp
Bid:
Ask:
Aktienkurse zur Northern Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 19,75 | 19,75 | 19,70 | 19,70 | -1,20% | 11.127,00 |
| 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 |
| 22.09.2025 | 20,50 | 20,53 | 20,46 | 20,50 | -0,34% | 31.098,00 |
| 19.09.2025 | 20,57 | 20,62 | 20,46 | 20,57 | -0,29% | 13.791,00 |
| 18.09.2025 | 20,79 | 20,79 | 20,52 | 20,63 | -0,86% | 48.288,00 |
| 17.09.2025 | 20,95 | 21,04 | 20,71 | 20,81 | -0,48% | 35.467,00 |
| 16.09.2025 | 20,97 | 20,98 | 20,80 | 20,91 | 0,05% | 24.323,00 |
| 15.09.2025 | 20,84 | 21,02 | 20,71 | 20,90 | -1,04% | 16.410,00 |
| 12.09.2025 | 21,05 | 21,12 | 20,96 | 21,12 | 0,14% | 21.877,00 |
| 11.09.2025 | 20,85 | 21,15 | 20,85 | 21,09 | 1,35% | 28.165,00 |
| 10.09.2025 | 20,75 | 20,88 | 20,73 | 20,81 | 0,58% | 32.458,00 |
| 09.09.2025 | 20,70 | 20,76 | 20,62 | 20,69 | -0,17% | 18.322,00 |
| 08.09.2025 | 20,69 | 20,84 | 20,69 | 20,73 | 0,56% | 14.990,00 |
| 05.09.2025 | 20,50 | 20,63 | 20,48 | 20,61 | 1,08% | 22.985,00 |
| 04.09.2025 | 20,26 | 20,39 | 20,26 | 20,39 | 0,74% | 23.227,00 |
| 03.09.2025 | 20,31 | 20,33 | 20,21 | 20,24 | 0,10% | 19.515,00 |
| 02.09.2025 | 20,22 | 20,35 | 20,13 | 20,22 | -0,20% | 15.516,00 |
| 29.08.2025 | 20,36 | 20,38 | 20,22 | 20,26 | -0,49% | 74.832,00 |
| 28.08.2025 | 20,40 | 20,40 | 20,30 | 20,36 | -0,10% | 26.199,00 |
| 27.08.2025 | 20,40 | 20,46 | 20,37 | 20,38 | -0,10% | 23.214,00 |
| 26.08.2025 | 20,51 | 20,51 | 20,36 | 20,40 | -0,39% | 20.836,00 |
| 25.08.2025 | 20,60 | 20,61 | 20,45 | 20,48 | -0,39% | 12.174,00 |
| 22.08.2025 | 20,44 | 20,56 | 20,33 | 20,56 | 1,13% | 23.818,00 |
| 21.08.2025 | 20,42 | 20,50 | 20,30 | 20,33 | -0,68% | 38.209,00 |
| 20.08.2025 | 20,51 | 20,59 | 20,37 | 20,47 | 0,05% | 40.067,00 |
| 19.08.2025 | 20,24 | 20,57 | 20,24 | 20,46 | 0,79% | 22.969,00 |
| 18.08.2025 | 20,27 | 20,34 | 20,20 | 20,30 | 0,66% | 11.054,00 |
| 15.08.2025 | 20,26 | 20,27 | 20,15 | 20,17 | -0,07% | 8.911,00 |
| 14.08.2025 | 20,25 | 20,33 | 20,14 | 20,18 | -0,39% | 10.393,00 |
| 13.08.2025 | 20,25 | 20,34 | 20,24 | 20,26 | 0,25% | 25.475,00 |
| 12.08.2025 | 20,06 | 20,22 | 20,06 | 20,21 | 0,65% | 15.560,00 |
| 11.08.2025 | 20,17 | 20,24 | 20,07 | 20,08 | -0,69% | 46.612,00 |
| 08.08.2025 | 20,19 | 20,28 | 20,04 | 20,22 | 0,55% | 10.697,00 |
| 07.08.2025 | 20,27 | 20,27 | 20,10 | 20,11 | -0,25% | 10.543,00 |
| 06.08.2025 | 20,38 | 20,41 | 20,15 | 20,16 | -0,64% | 13.451,00 |
| 05.08.2025 | 20,26 | 20,48 | 20,22 | 20,29 | 0,00% | 19.599,00 |
| 04.08.2025 | 20,27 | 20,44 | 20,27 | 20,29 | -0,10% | 29.133,00 |
| 01.08.2025 | 20,14 | 20,36 | 20,08 | 20,31 | 0,54% | 35.703,00 |
| 31.07.2025 | 20,20 | 20,44 | 20,08 | 20,20 | 0,45% | 98.375,00 |
| 30.07.2025 | 20,23 | 20,24 | 20,06 | 20,11 | -0,54% | 19.878,00 |
| 29.07.2025 | 20,06 | 20,22 | 20,06 | 20,22 | 0,85% | 15.644,00 |
| 28.07.2025 | 20,04 | 20,10 | 20,04 | 20,05 | -0,40% | 30.553,00 |
| 25.07.2025 | 20,10 | 20,13 | 20,01 | 20,13 | 0,13% | 31.005,00 |
| 24.07.2025 | 19,99 | 20,15 | 19,95 | 20,10 | 0,67% | 18.034,00 |
| 23.07.2025 | 20,03 | 20,05 | 19,94 | 19,97 | -0,30% | 20.056,00 |
| 22.07.2025 | 20,19 | 20,25 | 20,01 | 20,03 | -0,60% | 20.160,00 |
| 21.07.2025 | 20,20 | 20,33 | 20,10 | 20,15 | -0,40% | 39.334,00 |
| 18.07.2025 | 20,33 | 20,44 | 20,20 | 20,23 | -0,98% | 47.538,00 |
| 17.07.2025 | 20,04 | 20,43 | 19,96 | 20,43 | 1,90% | 56.493,00 |
| 16.07.2025 | 19,94 | 20,17 | 19,74 | 20,05 | 0,96% | 33.286,00 |
| 15.07.2025 | 20,05 | 20,05 | 19,86 | 19,86 | -0,90% | 17.633,00 |
| 14.07.2025 | 20,15 | 20,17 | 19,97 | 20,04 | -0,55% | 32.300,00 |
| 11.07.2025 | 20,17 | 20,22 | 20,11 | 20,15 | -0,15% | 33.045,00 |
| 10.07.2025 | 20,02 | 20,18 | 20,02 | 20,18 | 0,67% | 21.016,00 |
| 09.07.2025 | 20,07 | 20,14 | 19,98 | 20,05 | 0,33% | 18.849,00 |
| 08.07.2025 | 19,90 | 19,99 | 19,80 | 19,98 | 0,71% | 18.528,00 |
| 07.07.2025 | 19,99 | 19,99 | 19,80 | 19,84 | -0,55% | 35.512,00 |
| 03.07.2025 | 19,91 | 20,02 | 19,91 | 19,95 | 0,03% | 12.402,00 |
| 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 |