18,470$
0,24%
Echtzeit-Aktienkurs Northern Trust Corp
Bid:
Ask:
Aktienkurse zur Northern Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,41 | 18,49 | 18,40 | 18,48 | 0,30% | 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 |
| 23.06.2026 | 18,31 | 18,41 | 18,24 | 18,33 | -0,16% | 39.029,00 |
| 22.06.2026 | 18,50 | 18,50 | 18,33 | 18,36 | -0,92% | 34.395,00 |
| 18.06.2026 | 18,42 | 18,55 | 18,42 | 18,53 | 0,32% | 22.190,00 |
| 17.06.2026 | 18,44 | 18,52 | 18,35 | 18,47 | 0,34% | 323.767,00 |
| 16.06.2026 | 18,40 | 18,43 | 18,37 | 18,41 | 0,20% | 37.220,00 |
| 15.06.2026 | 18,41 | 18,41 | 18,27 | 18,37 | -1,02% | 46.055,00 |
| 12.06.2026 | 18,64 | 18,64 | 18,53 | 18,56 | -0,27% | 23.840,00 |
| 11.06.2026 | 18,61 | 18,65 | 18,53 | 18,61 | 0,16% | 18.369,00 |
| 10.06.2026 | 18,52 | 18,60 | 18,51 | 18,58 | 0,05% | 30.729,00 |
| 09.06.2026 | 18,54 | 18,59 | 18,50 | 18,57 | 0,13% | 33.337,00 |
| 08.06.2026 | 18,70 | 18,70 | 18,54 | 18,55 | -0,46% | 43.745,00 |
| 05.06.2026 | 18,74 | 18,84 | 18,60 | 18,63 | -0,64% | 21.294,00 |
| 04.06.2026 | 18,72 | 18,80 | 18,71 | 18,75 | 0,05% | 18.947,00 |
| 03.06.2026 | 18,81 | 18,82 | 18,56 | 18,74 | -0,21% | 370.320,00 |
| 02.06.2026 | 18,89 | 18,90 | 18,74 | 18,78 | -0,56% | 30.397,00 |
| 01.06.2026 | 18,87 | 18,93 | 18,80 | 18,89 | 0,08% | 19.404,00 |
| 29.05.2026 | 18,97 | 18,97 | 18,86 | 18,87 | -0,47% | 23.163,00 |
| 28.05.2026 | 18,92 | 18,96 | 18,87 | 18,96 | 0,32% | 18.175,00 |
| 27.05.2026 | 18,88 | 18,95 | 18,74 | 18,90 | 0,43% | 28.578,00 |
| 26.05.2026 | 18,75 | 18,82 | 18,66 | 18,82 | 0,64% | 48.872,00 |
| 22.05.2026 | 18,68 | 18,80 | 18,65 | 18,70 | 0,05% | 24.867,00 |
| 21.05.2026 | 18,85 | 18,85 | 18,62 | 18,69 | -0,64% | 30.802,00 |
| 20.05.2026 | 18,72 | 18,86 | 18,70 | 18,81 | 0,32% | 33.934,00 |
| 19.05.2026 | 18,93 | 18,93 | 18,75 | 18,75 | -1,42% | 43.008,00 |
| 18.05.2026 | 19,11 | 19,11 | 18,90 | 19,02 | -0,11% | 21.111,00 |
| 15.05.2026 | 19,11 | 19,11 | 18,94 | 19,04 | -0,94% | 108.539,00 |
| 14.05.2026 | 19,22 | 19,24 | 19,18 | 19,22 | 0,10% | 13.008,00 |
| 13.05.2026 | 19,21 | 19,21 | 19,15 | 19,20 | 0,05% | 10.682,00 |
| 12.05.2026 | 19,14 | 19,23 | 19,14 | 19,19 | -0,26% | 42.135,00 |
| 11.05.2026 | 19,25 | 19,28 | 19,20 | 19,24 | -0,10% | 36.198,00 |
| 08.05.2026 | 19,23 | 19,27 | 19,15 | 19,26 | 0,57% | 22.877,00 |
| 07.05.2026 | 19,22 | 19,25 | 19,15 | 19,15 | -0,42% | 13.672,00 |
| 06.05.2026 | 19,19 | 19,23 | 19,15 | 19,23 | 0,58% | 15.409,00 |
| 05.05.2026 | 19,16 | 19,17 | 19,03 | 19,12 | -0,05% | 16.033,00 |
| 04.05.2026 | 19,17 | 19,20 | 19,02 | 19,13 | -0,03% | 21.465,00 |
| 01.05.2026 | 19,15 | 19,24 | 19,14 | 19,14 | 0,13% | 13.555,00 |
| 30.04.2026 | 19,05 | 19,19 | 19,05 | 19,11 | 0,10% | 22.557,00 |
| 29.04.2026 | 19,24 | 19,24 | 19,09 | 19,09 | -0,62% | 29.102,00 |
| 28.04.2026 | 19,19 | 19,26 | 19,15 | 19,21 | 0,21% | 19.840,00 |
| 27.04.2026 | 19,26 | 19,30 | 19,16 | 19,17 | -0,31% | 18.486,00 |
| 24.04.2026 | 19,26 | 19,30 | 19,20 | 19,23 | -0,16% | 16.469,00 |
| 23.04.2026 | 19,24 | 19,29 | 19,20 | 19,26 | 0,05% | 18.537,00 |
| 22.04.2026 | 19,17 | 19,28 | 19,15 | 19,25 | 0,47% | 30.280,00 |
| 21.04.2026 | 19,24 | 19,31 | 19,16 | 19,16 | -0,52% | 15.814,00 |
| 20.04.2026 | 19,31 | 19,35 | 19,23 | 19,26 | -0,26% | 19.484,00 |
| 17.04.2026 | 19,37 | 19,40 | 19,23 | 19,31 | 0,05% | 40.340,00 |
| 16.04.2026 | 19,44 | 19,44 | 19,21 | 19,30 | -0,41% | 25.986,00 |
| 15.04.2026 | 19,28 | 19,39 | 19,28 | 19,38 | 0,05% | 69.664,00 |
| 14.04.2026 | 19,20 | 19,37 | 19,20 | 19,37 | 1,31% | 12.985,00 |
| 13.04.2026 | 19,03 | 19,20 | 19,03 | 19,12 | 0,26% | 43.137,00 |
| 10.04.2026 | 19,22 | 19,22 | 19,03 | 19,07 | -0,68% | 29.969,00 |
| 09.04.2026 | 19,20 | 19,26 | 19,15 | 19,20 | 0,00% | 38.465,00 |
| 08.04.2026 | 19,17 | 19,30 | 19,17 | 19,20 | 0,68% | 13.965,00 |
| 07.04.2026 | 18,93 | 19,07 | 18,82 | 19,07 | 0,37% | 24.248,00 |
| 06.04.2026 | 18,93 | 19,00 | 18,84 | 19,00 | 0,32% | 20.307,00 |
| 02.04.2026 | 18,81 | 18,94 | 18,72 | 18,94 | 0,53% | 20.795,00 |
| 01.04.2026 | 18,71 | 18,94 | 18,71 | 18,84 | 0,32% | 31.544,00 |
| 31.03.2026 | 18,72 | 18,80 | 18,55 | 18,78 | 0,86% | 147.162,00 |
| 30.03.2026 | 18,84 | 18,93 | 18,59 | 18,62 | -1,17% | 46.111,00 |
| 27.03.2026 | 18,92 | 18,94 | 18,79 | 18,84 | -0,32% | 23.520,00 |
| 26.03.2026 | 19,02 | 19,04 | 18,88 | 18,90 | -0,74% | 16.438,00 |
| 25.03.2026 | 19,10 | 19,18 | 18,95 | 19,04 | 0,21% | 22.999,00 |
| 24.03.2026 | 19,01 | 19,04 | 18,81 | 19,00 | -0,05% | 16.822,00 |
| 23.03.2026 | 19,06 | 19,09 | 18,88 | 19,01 | 0,64% | 25.085,00 |
| 20.03.2026 | 19,12 | 19,14 | 18,81 | 18,89 | -1,25% | 43.522,00 |
| 19.03.2026 | 19,05 | 19,14 | 18,92 | 19,13 | 0,42% | 36.471,00 |
| 18.03.2026 | 19,22 | 19,22 | 19,04 | 19,05 | -0,68% | 21.823,00 |
| 17.03.2026 | 19,22 | 19,24 | 19,12 | 19,18 | -0,05% | 39.901,00 |
| 16.03.2026 | 19,10 | 19,19 | 19,06 | 19,19 | 0,84% | 49.505,00 |
| 13.03.2026 | 19,29 | 19,29 | 19,03 | 19,03 | -2,36% | 17.602,00 |
| 12.03.2026 | 19,58 | 19,59 | 19,42 | 19,49 | -0,46% | 53.907,00 |
| 11.03.2026 | 19,62 | 19,63 | 19,57 | 19,58 | -0,10% | 18.197,00 |
| 10.03.2026 | 19,65 | 19,71 | 19,60 | 19,60 | -0,10% | 530,00 |
| 09.03.2026 | 19,66 | 19,66 | 19,55 | 19,62 | -0,41% | 530,00 |