44,700€
1,59%
Echtzeit-Aktienkurs Bank of NT Butterfield & Son Limited (The)
Bid:
Ask:
Aktienkurse zur Bank of NT Butterfield & Son Limited (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 43,60 | 44,20 | 43,60 | 44,00 | 1,38% | - |
| 25.02.2026 | 42,60 | 43,40 | 42,60 | 43,40 | 1,40% | - |
| 24.02.2026 | 42,40 | 43,00 | 42,40 | 42,80 | 0,00% | - |
| 23.02.2026 | 44,80 | 44,80 | 42,80 | 42,80 | -4,89% | - |
| 20.02.2026 | 43,80 | 45,00 | 43,80 | 45,00 | 1,81% | - |
| 19.02.2026 | 44,40 | 44,40 | 43,60 | 44,20 | 0,00% | - |
| 18.02.2026 | 43,60 | 44,20 | 43,60 | 44,20 | 0,45% | - |
| 17.02.2026 | 44,20 | 44,20 | 44,00 | 44,00 | -0,45% | - |
| 16.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 13.02.2026 | 43,20 | 44,00 | 43,20 | 44,00 | 1,38% | - |
| 12.02.2026 | 43,80 | 43,80 | 43,00 | 43,40 | -1,81% | - |
| 11.02.2026 | 43,60 | 44,80 | 43,60 | 44,20 | 0,91% | - |
| 10.02.2026 | 43,80 | 45,00 | 43,80 | 43,80 | -0,90% | - |
| 09.02.2026 | 44,00 | 44,40 | 43,20 | 44,20 | -0,90% | - |
| 06.02.2026 | 43,80 | 44,60 | 43,80 | 44,60 | 0,90% | - |
| 05.02.2026 | 43,80 | 44,20 | 43,40 | 44,20 | 0,45% | - |
| 04.02.2026 | 44,20 | 44,20 | 43,80 | 44,00 | 0,00% | - |
| 03.02.2026 | 44,40 | 44,40 | 43,80 | 44,00 | -0,90% | - |
| 02.02.2026 | 43,40 | 44,40 | 43,40 | 44,40 | 2,78% | - |
| 30.01.2026 | 42,60 | 43,20 | 42,60 | 43,20 | 0,47% | - |
| 29.01.2026 | 42,20 | 43,00 | 42,00 | 43,00 | 1,90% | - |
| 28.01.2026 | 41,60 | 42,40 | 41,60 | 42,20 | 0,48% | - |
| 27.01.2026 | 41,80 | 42,40 | 41,80 | 42,00 | -0,47% | - |
| 26.01.2026 | 42,40 | 42,40 | 41,60 | 42,20 | 0,00% | - |
| 23.01.2026 | 42,60 | 43,00 | 42,20 | 42,20 | -1,86% | - |
| 22.01.2026 | 43,20 | 43,40 | 43,00 | 43,00 | -0,92% | - |
| 21.01.2026 | 42,20 | 43,40 | 41,80 | 43,40 | 3,33% | - |
| 20.01.2026 | 42,40 | 42,40 | 41,60 | 42,00 | -1,41% | - |
| 19.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 16.01.2026 | 43,00 | 43,00 | 42,60 | 42,60 | -0,47% | - |
| 15.01.2026 | 41,80 | 43,00 | 41,80 | 42,80 | 1,42% | - |
| 14.01.2026 | 42,60 | 42,60 | 42,00 | 42,20 | -0,47% | - |
| 13.01.2026 | 41,80 | 42,60 | 41,80 | 42,40 | 0,47% | - |
| 12.01.2026 | 42,80 | 42,80 | 42,00 | 42,20 | -1,40% | - |
| 09.01.2026 | 42,60 | 43,20 | 42,60 | 42,80 | -0,47% | - |
| 08.01.2026 | 41,80 | 43,00 | 41,80 | 43,00 | 1,90% | - |
| 07.01.2026 | 41,80 | 42,20 | 41,60 | 42,20 | 0,00% | - |
| 06.01.2026 | 41,80 | 42,40 | 41,80 | 42,20 | 0,00% | - |
| 05.01.2026 | 41,40 | 43,00 | 41,40 | 42,20 | 0,96% | - |
| 02.01.2026 | 41,40 | 41,80 | 41,40 | 41,80 | 0,00% | - |
| 30.12.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 29.12.2025 | 42,60 | 42,60 | 42,20 | 42,20 | -0,94% | - |
| 23.12.2025 | 42,20 | 42,80 | 42,20 | 42,60 | 0,00% | - |
| 22.12.2025 | 42,60 | 43,00 | 42,60 | 42,60 | -0,93% | - |
| 19.12.2025 | 43,60 | 43,60 | 42,80 | 43,00 | -1,38% | - |
| 18.12.2025 | 43,00 | 44,80 | 42,60 | 43,60 | 1,40% | 500,00 |
| 17.12.2025 | 43,20 | 43,20 | 42,80 | 43,00 | 0,00% | - |
| 16.12.2025 | 42,80 | 43,00 | 42,40 | 43,00 | 0,47% | - |
| 15.12.2025 | 43,00 | 43,20 | 42,80 | 42,80 | -0,47% | - |
| 12.12.2025 | 43,00 | 43,00 | 42,80 | 43,00 | -0,46% | - |
| 11.12.2025 | 42,40 | 43,20 | 42,20 | 43,20 | 1,41% | - |
| 10.12.2025 | 41,80 | 43,20 | 41,80 | 42,60 | 1,91% | 379,00 |
| 09.12.2025 | 41,40 | 42,80 | 41,40 | 41,80 | 0,48% | - |
| 08.12.2025 | 41,40 | 41,60 | 40,60 | 41,60 | 0,00% | - |
| 05.12.2025 | 41,00 | 41,60 | 41,00 | 41,60 | 1,46% | - |
| 04.12.2025 | 40,80 | 41,20 | 40,80 | 41,00 | 0,49% | - |
| 03.12.2025 | 40,20 | 40,80 | 40,20 | 40,80 | 0,99% | - |
| 02.12.2025 | 40,00 | 40,60 | 40,00 | 40,40 | 0,50% | - |
| 01.12.2025 | 39,40 | 40,20 | 39,20 | 40,20 | 1,01% | - |
| 28.11.2025 | 39,60 | 39,80 | 39,60 | 39,80 | 0,00% | - |
| 27.11.2025 | 39,60 | 39,80 | 39,60 | 39,80 | 0,51% | - |
| 26.11.2025 | 39,60 | 40,00 | 39,60 | 39,60 | -1,49% | - |
| 25.11.2025 | 39,20 | 40,20 | 39,20 | 40,20 | 1,01% | - |
| 24.11.2025 | 39,60 | 39,80 | 39,40 | 39,80 | -0,50% | - |
| 21.11.2025 | 38,60 | 40,20 | 38,60 | 40,00 | 2,04% | - |
| 20.11.2025 | 38,60 | 39,40 | 38,60 | 39,20 | 1,03% | - |
| 19.11.2025 | 38,20 | 38,80 | 38,20 | 38,80 | 0,52% | - |
| 18.11.2025 | 38,00 | 38,80 | 38,00 | 38,60 | 0,52% | - |
| 17.11.2025 | 38,60 | 39,00 | 38,40 | 38,40 | -1,54% | - |
| 14.11.2025 | 38,80 | 39,20 | 38,60 | 39,00 | -1,02% | - |
| 13.11.2025 | 39,20 | 39,60 | 39,20 | 39,40 | -0,51% | - |
| 12.11.2025 | 39,20 | 39,80 | 39,20 | 39,60 | -1,00% | - |
| 11.11.2025 | 39,20 | 40,00 | 39,20 | 40,00 | 1,01% | - |
| 10.11.2025 | 39,00 | 39,60 | 39,00 | 39,60 | 0,51% | - |
| 07.11.2025 | 39,00 | 39,40 | 39,00 | 39,40 | 0,00% | - |
| 06.11.2025 | 40,00 | 40,20 | 39,40 | 39,40 | -2,48% | - |
| 05.11.2025 | 39,60 | 40,40 | 39,60 | 40,40 | 0,50% | - |
| 04.11.2025 | 40,00 | 40,20 | 39,80 | 40,20 | -0,50% | - |
| 03.11.2025 | 39,40 | 40,40 | 39,40 | 40,40 | 1,51% | - |
| 31.10.2025 | 38,60 | 40,20 | 38,60 | 39,80 | 1,53% | - |
| 30.10.2025 | 37,60 | 39,40 | 37,60 | 39,20 | 4,26% | - |
| 29.10.2025 | 35,80 | 38,20 | 35,80 | 37,60 | 3,87% | - |
| 28.10.2025 | 35,60 | 36,40 | 35,60 | 36,20 | 1,12% | - |
| 27.10.2025 | 36,20 | 36,40 | 35,80 | 35,80 | -1,65% | - |
| 24.10.2025 | 35,40 | 36,40 | 35,40 | 36,40 | 1,68% | - |
| 23.10.2025 | 35,80 | 36,20 | 35,80 | 35,80 | -1,65% | - |
| 22.10.2025 | 35,60 | 36,40 | 35,60 | 36,40 | 0,55% | - |
| 21.10.2025 | 35,60 | 36,20 | 35,60 | 36,20 | 0,56% | - |
| 20.10.2025 | 35,00 | 36,00 | 35,00 | 36,00 | 1,12% | - |
| 17.10.2025 | 34,40 | 35,60 | 34,40 | 35,60 | 1,71% | - |
| 16.10.2025 | 35,40 | 35,60 | 34,80 | 35,00 | -2,78% | - |
| 15.10.2025 | 36,00 | 36,20 | 35,80 | 36,00 | -1,10% | - |
| 14.10.2025 | 35,40 | 36,60 | 35,40 | 36,40 | 1,11% | - |
| 13.10.2025 | 35,20 | 36,00 | 35,20 | 36,00 | 1,12% | - |
| 10.10.2025 | 35,80 | 36,40 | 35,60 | 35,60 | -2,20% | - |
| 09.10.2025 | 35,80 | 36,40 | 35,80 | 36,40 | 0,55% | - |
| 08.10.2025 | 35,60 | 36,20 | 35,60 | 36,20 | 0,56% | - |
| 07.10.2025 | 35,20 | 36,00 | 35,20 | 36,00 | 1,12% | - |
| 06.10.2025 | 35,60 | 36,00 | 35,40 | 35,60 | -1,11% | - |
| 03.10.2025 | 35,40 | 36,00 | 35,40 | 36,00 | 0,00% | - |