18,870$
-0,37%
Echtzeit-Aktienkurs Northern Trust Corp
Bid:
Ask:
Aktienkurse zur Northern Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,87 | 18,88 | 18,87 | 18,87 | -0,47% | 919,00 |
| 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 |
| 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% | 530,00 |
| 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 |