17,490$
0,40%
Echtzeit-Aktienkurs Northern Trust Corp
Bid:
Ask:
Aktienkurse zur Northern Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,30 | 17,63 | 17,30 | 17,51 | 0,52% | 61.109,00 |
| 11.11.2026 | 17,59 | 17,85 | 17,30 | 17,42 | -1,08% | 40.098,00 |
| 10.11.2026 | 17,51 | 17,72 | 17,30 | 17,61 | -0,25% | 73.337,00 |
| 09.11.2026 | 17,60 | 18,00 | 17,51 | 17,66 | 0,71% | 43.480,00 |
| 06.11.2026 | 17,77 | 18,00 | 17,45 | 17,53 | -0,74% | 65.105,00 |
| 05.11.2026 | 17,77 | 17,80 | 17,32 | 17,66 | -0,62% | 54.940,00 |
| 04.11.2026 | 17,43 | 17,82 | 17,34 | 17,77 | 2,19% | 39.257,00 |
| 03.11.2026 | 17,60 | 17,76 | 17,39 | 17,39 | -1,35% | 49.310,00 |
| 02.11.2026 | 17,50 | 17,92 | 17,50 | 17,63 | 1,31% | 53.921,00 |
| 30.10.2026 | 17,71 | 17,99 | 17,40 | 17,40 | -2,36% | 82.759,00 |
| 29.10.2026 | 18,10 | 18,16 | 17,74 | 17,82 | -1,52% | 40.262,00 |
| 28.10.2026 | 18,02 | 18,49 | 17,94 | 18,10 | 0,25% | 45.992,00 |
| 27.10.2026 | 18,50 | 18,50 | 18,05 | 18,05 | -2,17% | 35.335,00 |
| 26.10.2026 | 18,44 | 18,54 | 18,21 | 18,45 | 0,35% | 71.909,00 |
| 23.10.2026 | 18,24 | 18,42 | 18,24 | 18,39 | 0,52% | 55.848,00 |
| 22.10.2026 | 18,25 | 18,50 | 18,20 | 18,29 | -0,22% | 31.843,00 |
| 21.10.2026 | 18,30 | 18,33 | 18,21 | 18,33 | 0,16% | 30.329,00 |
| 20.10.2026 | 18,45 | 18,45 | 18,21 | 18,30 | -0,27% | 64.733,00 |
| 19.10.2026 | 18,50 | 18,65 | 18,21 | 18,35 | 0,00% | 40.357,00 |
| 16.10.2026 | 18,29 | 18,50 | 18,20 | 18,35 | 0,27% | 102.674,00 |
| 15.10.2026 | 18,11 | 18,44 | 18,11 | 18,30 | 0,27% | 100.695,00 |
| 14.10.2026 | 18,29 | 18,36 | 18,08 | 18,25 | -0,87% | 35.323,00 |
| 13.10.2026 | 18,27 | 18,48 | 18,22 | 18,41 | 0,38% | 28.536,00 |
| 12.10.2026 | 18,25 | 18,34 | 18,20 | 18,34 | 0,71% | 36.158,00 |
| 09.10.2026 | 18,20 | 18,34 | 17,94 | 18,21 | -0,36% | 26.910,00 |
| 08.10.2026 | 18,22 | 18,30 | 18,16 | 18,28 | 0,36% | 60.539,00 |
| 07.10.2026 | 18,12 | 18,28 | 18,12 | 18,21 | -0,44% | 51.764,00 |
| 06.10.2026 | 18,19 | 18,30 | 18,19 | 18,29 | 0,05% | 34.780,00 |
| 05.10.2026 | 18,20 | 18,28 | 18,06 | 18,28 | 0,44% | 34.042,00 |
| 02.10.2026 | 18,31 | 18,50 | 18,19 | 18,20 | 0,25% | 34.714,00 |
| 01.10.2026 | 18,22 | 18,31 | 18,02 | 18,16 | 0,03% | 23.063,00 |
| 30.09.2026 | 18,24 | 18,25 | 17,87 | 18,15 | 0,00% | 105.550,00 |
| 29.09.2026 | 18,28 | 18,28 | 18,05 | 18,15 | -0,33% | 61.333,00 |
| 28.09.2026 | 18,15 | 18,36 | 18,00 | 18,21 | -0,16% | 107.869,00 |
| 25.09.2026 | 18,37 | 18,47 | 18,02 | 18,24 | -0,55% | 124.793,00 |
| 24.09.2026 | 17,92 | 18,90 | 17,91 | 18,34 | 1,05% | 118.156,00 |
| 23.09.2026 | 18,00 | 18,15 | 17,63 | 18,15 | 0,47% | 47.282,00 |
| 22.09.2026 | 17,98 | 18,13 | 17,93 | 18,07 | 0,36% | 29.807,00 |
| 21.09.2026 | 17,88 | 18,17 | 17,75 | 18,00 | 0,50% | 45.265,00 |
| 18.09.2026 | 17,82 | 18,02 | 17,68 | 17,91 | 0,14% | 27.925,00 |
| 17.09.2026 | 18,11 | 18,24 | 17,65 | 17,89 | -0,86% | 37.641,00 |
| 16.09.2026 | 18,07 | 18,33 | 17,70 | 18,04 | 0,78% | 40.963,00 |
| 15.09.2026 | 18,15 | 18,23 | 17,75 | 17,90 | -2,32% | 104.883,00 |
| 14.09.2026 | 18,21 | 18,37 | 18,21 | 18,33 | 0,03% | 19.705,00 |
| 11.09.2026 | 18,50 | 18,50 | 18,30 | 18,32 | -0,27% | 26.581,00 |
| 10.09.2026 | 18,45 | 18,51 | 18,30 | 18,37 | -0,05% | 28.784,00 |
| 09.09.2026 | 18,78 | 18,80 | 18,35 | 18,38 | -1,50% | 17.164,00 |
| 08.09.2026 | 18,49 | 18,95 | 18,49 | 18,66 | 0,24% | 38.932,00 |
| 04.09.2026 | 18,82 | 18,96 | 18,55 | 18,62 | -0,56% | 15.877,00 |
| 03.09.2026 | 18,75 | 18,95 | 18,61 | 18,72 | -0,69% | 20.397,00 |
| 02.09.2026 | 18,75 | 18,85 | 18,60 | 18,85 | 0,27% | 22.461,00 |
| 01.09.2026 | 18,84 | 18,84 | 18,60 | 18,80 | -0,74% | 34.953,00 |
| 31.08.2026 | 18,66 | 18,94 | 18,48 | 18,94 | 1,72% | 44.704,00 |
| 28.08.2026 | 18,83 | 19,06 | 18,56 | 18,62 | -0,73% | 24.259,00 |
| 27.08.2026 | 18,80 | 18,80 | 18,70 | 18,76 | 0,57% | 19.287,00 |
| 26.08.2026 | 18,96 | 18,97 | 18,65 | 18,65 | -1,32% | 57.365,00 |
| 25.08.2026 | 18,75 | 18,97 | 18,75 | 18,90 | 0,80% | 15.289,00 |
| 24.08.2026 | 18,59 | 18,99 | 18,45 | 18,75 | 1,41% | 49.383,00 |
| 21.08.2026 | 18,35 | 18,55 | 18,35 | 18,49 | 0,27% | 28.379,00 |
| 20.08.2026 | 18,35 | 18,66 | 18,25 | 18,44 | -0,05% | 21.037,00 |
| 19.08.2026 | 18,34 | 18,56 | 18,34 | 18,45 | 0,82% | 36.002,00 |
| 18.08.2026 | 18,41 | 18,41 | 18,25 | 18,30 | -0,05% | 26.831,00 |
| 17.08.2026 | 18,46 | 18,47 | 18,31 | 18,31 | -0,49% | 49.527,00 |
| 14.08.2026 | 18,40 | 18,49 | 18,40 | 18,40 | -0,11% | 34.855,00 |
| 13.08.2026 | 18,40 | 18,50 | 18,40 | 18,42 | 0,05% | 32.085,00 |
| 12.08.2026 | 18,38 | 18,48 | 18,38 | 18,41 | -0,22% | 22.289,00 |
| 11.08.2026 | 18,45 | 18,47 | 18,33 | 18,45 | 0,49% | 23.269,00 |
| 10.08.2026 | 18,38 | 18,38 | 18,25 | 18,36 | -0,16% | 50.311,00 |
| 07.08.2026 | 18,43 | 18,43 | 18,29 | 18,39 | 0,27% | 16.243,00 |
| 06.08.2026 | 18,36 | 18,43 | 18,28 | 18,34 | -0,33% | 45.199,00 |
| 05.08.2026 | 18,46 | 18,47 | 18,37 | 18,40 | -0,41% | 20.982,00 |
| 04.08.2026 | 18,53 | 18,53 | 18,40 | 18,48 | -0,19% | 36.865,00 |
| 03.08.2026 | 18,55 | 18,63 | 18,40 | 18,51 | -0,05% | 45.725,00 |
| 31.07.2026 | 18,57 | 18,60 | 18,46 | 18,52 | 0,27% | 52.656,00 |
| 30.07.2026 | 18,41 | 18,49 | 18,40 | 18,47 | 0,24% | 32.829,00 |
| 29.07.2026 | 18,38 | 18,49 | 18,37 | 18,43 | -0,03% | 55.966,00 |
| 28.07.2026 | 18,45 | 18,46 | 18,38 | 18,43 | 0,16% | 24.603,00 |
| 27.07.2026 | 18,48 | 18,48 | 18,33 | 18,40 | 0,11% | 38.450,00 |
| 24.07.2026 | 18,37 | 18,52 | 18,37 | 18,38 | 0,05% | 54.472,00 |
| 23.07.2026 | 18,56 | 18,56 | 18,36 | 18,37 | -1,13% | 47.818,00 |
| 22.07.2026 | 18,57 | 18,62 | 18,53 | 18,58 | 0,03% | 58.119,00 |
| 21.07.2026 | 18,65 | 18,65 | 18,56 | 18,58 | -0,19% | 38.238,00 |
| 20.07.2026 | 18,68 | 18,69 | 18,57 | 18,61 | -0,11% | 85.056,00 |
| 17.07.2026 | 18,65 | 18,66 | 18,57 | 18,63 | 0,16% | 49.550,00 |
| 16.07.2026 | 18,71 | 18,71 | 18,58 | 18,60 | -0,27% | 37.607,00 |
| 15.07.2026 | 18,65 | 18,70 | 18,61 | 18,65 | -0,21% | 24.378,00 |
| 14.07.2026 | 18,75 | 18,75 | 18,60 | 18,69 | 0,05% | 14.698,00 |
| 13.07.2026 | 18,57 | 18,69 | 18,50 | 18,68 | -0,27% | 78.575,00 |
| 10.07.2026 | 18,80 | 18,81 | 18,54 | 18,73 | -0,29% | 69.127,00 |
| 09.07.2026 | 18,77 | 18,83 | 18,74 | 18,79 | -0,13% | 10.882,00 |
| 08.07.2026 | 18,90 | 18,90 | 18,63 | 18,81 | -0,45% | 33.993,00 |
| 07.07.2026 | 18,96 | 19,02 | 18,85 | 18,90 | -0,64% | 50.656,00 |
| 06.07.2026 | 18,89 | 19,02 | 18,89 | 19,02 | 0,67% | 28.981,00 |
| 02.07.2026 | 18,86 | 18,92 | 18,85 | 18,89 | 0,52% | 12.582,00 |
| 01.07.2026 | 18,76 | 18,90 | 18,65 | 18,79 | 0,28% | 47.676,00 |
| 30.06.2026 | 18,56 | 18,89 | 18,52 | 18,74 | 1,30% | 339.327,00 |
| 29.06.2026 | 18,40 | 18,55 | 18,36 | 18,50 | 0,71% | 23.858,00 |
| 26.06.2026 | 18,35 | 18,38 | 18,30 | 18,37 | 0,11% | 34.013,00 |
| 25.06.2026 | 18,41 | 18,41 | 18,34 | 18,35 | 0,00% | 31.423,00 |
| 24.06.2026 | 18,42 | 18,42 | 18,28 | 18,35 | 0,11% | 123.799,00 |