19,610$
-0,46%
Echtzeit-Aktienkurs Northern Trust Corp
Bid:
Ask:
Aktienkurse zur Northern Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,66 | 19,66 | 19,55 | 19,62 | -0,41% | 530,00 |
| 06.03.2026 | 19,66 | 19,75 | 19,65 | 19,70 | -0,35% | 530,00 |
| 05.03.2026 | 19,81 | 19,81 | 19,71 | 19,77 | -0,30% | 23.815,00 |
| 04.03.2026 | 19,76 | 19,87 | 19,67 | 19,83 | 0,61% | 530,00 |
| 03.03.2026 | 19,69 | 19,79 | 19,65 | 19,71 | -0,35% | 530,00 |
| 02.03.2026 | 19,76 | 19,89 | 19,62 | 19,78 | 0,45% | 530,00 |
| 27.02.2026 | 19,81 | 19,82 | 19,57 | 19,69 | -0,76% | 530,00 |
| 26.02.2026 | 19,85 | 19,90 | 19,81 | 19,84 | 0,15% | 39.440,00 |
| 25.02.2026 | 19,81 | 19,85 | 19,77 | 19,81 | 0,05% | 20.813,00 |
| 24.02.2026 | 19,78 | 19,80 | 19,70 | 19,80 | 0,25% | 19.763,00 |
| 23.02.2026 | 19,86 | 19,87 | 19,72 | 19,75 | -0,45% | 34.452,00 |
| 20.02.2026 | 19,90 | 19,94 | 19,84 | 19,84 | -0,20% | 15.687,00 |
| 19.02.2026 | 19,96 | 19,96 | 19,86 | 19,88 | -0,20% | 16.823,00 |
| 18.02.2026 | 19,99 | 20,11 | 19,88 | 19,92 | -0,20% | 29.067,00 |
| 17.02.2026 | 19,79 | 19,98 | 19,78 | 19,96 | 0,91% | 35.282,00 |
| 13.02.2026 | 19,68 | 19,82 | 19,62 | 19,78 | 0,92% | 30.351,00 |
| 12.02.2026 | 19,68 | 19,68 | 19,55 | 19,60 | -0,05% | 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% | 11.356,00 |
| 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% | 25.893,00 |
| 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% | 43.463,00 |
| 21.01.2026 | 19,69 | 19,82 | 19,61 | 19,68 | 0,05% | 35.405,00 |
| 20.01.2026 | 19,67 | 19,71 | 19,60 | 19,67 | -0,35% | 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% | 19.279,00 |
| 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 |