37,600€
-1,05%
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 |
|---|---|---|---|---|---|---|
| 30.06.2025 | 38,00 | 38,80 | 33,30 | 37,60 | -1,05% | - |
| 27.06.2025 | 37,80 | 38,20 | 37,80 | 38,00 | -0,52% | - |
| 26.06.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 1,06% | - |
| 25.06.2025 | 37,40 | 38,00 | 37,40 | 37,80 | 0,00% | - |
| 24.06.2025 | 37,20 | 38,20 | 37,20 | 37,80 | 0,53% | - |
| 23.06.2025 | 36,40 | 37,60 | 36,00 | 37,60 | 2,73% | - |
| 20.06.2025 | 36,20 | 36,80 | 36,20 | 36,60 | 0,00% | - |
| 19.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -13,27% | - |
| 18.06.2025 | 36,00 | 42,20 | 36,00 | 42,20 | 15,30% | 1,00 |
| 17.06.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 0,00% | - |
| 16.06.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 0,00% | - |
| 13.06.2025 | 36,80 | 36,80 | 36,60 | 36,60 | -1,08% | - |
| 12.06.2025 | 36,80 | 37,00 | 36,80 | 37,00 | -1,07% | - |
| 11.06.2025 | 37,40 | 37,60 | 37,20 | 37,40 | -1,06% | - |
| 10.06.2025 | 37,40 | 38,00 | 37,40 | 37,80 | 0,00% | - |
| 09.06.2025 | 37,20 | 37,80 | 37,20 | 37,80 | 0,00% | - |
| 06.06.2025 | 36,80 | 38,00 | 36,80 | 37,80 | 1,61% | - |
| 05.06.2025 | 37,40 | 37,40 | 37,00 | 37,20 | -0,53% | - |
| 04.06.2025 | 37,40 | 37,60 | 37,40 | 37,40 | -0,53% | - |
| 03.06.2025 | 36,80 | 37,60 | 36,80 | 37,60 | 1,62% | - |
| 02.06.2025 | 36,40 | 37,20 | 36,40 | 37,00 | 0,00% | - |
| 30.05.2025 | 36,60 | 37,20 | 36,60 | 37,00 | 0,54% | - |
| 29.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 28.05.2025 | 37,20 | 37,40 | 37,20 | 37,20 | -0,53% | - |
| 27.05.2025 | 36,40 | 37,40 | 36,40 | 37,40 | 2,19% | - |
| 26.05.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 0,00% | - |
| 23.05.2025 | 36,60 | 37,00 | 36,40 | 36,60 | -1,61% | - |
| 22.05.2025 | 36,60 | 37,40 | 35,20 | 37,20 | 0,00% | 40,00 |
| 21.05.2025 | 37,20 | 37,40 | 37,00 | 37,20 | -1,59% | - |
| 20.05.2025 | 37,60 | 38,00 | 37,60 | 37,80 | -0,53% | - |
| 19.05.2025 | 37,80 | 38,00 | 37,40 | 38,00 | -1,04% | - |
| 16.05.2025 | 37,80 | 38,40 | 37,80 | 38,40 | 0,52% | - |
| 15.05.2025 | 37,40 | 38,40 | 37,40 | 38,20 | 0,53% | - |
| 14.05.2025 | 37,80 | 38,20 | 37,80 | 38,00 | -0,52% | - |
| 13.05.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 1,06% | - |
| 12.05.2025 | 36,00 | 38,00 | 36,00 | 37,80 | 3,85% | - |
| 09.05.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 0,00% | - |
| 08.05.2025 | 35,60 | 36,60 | 35,60 | 36,40 | 1,11% | - |
| 07.05.2025 | 35,40 | 36,20 | 35,40 | 36,00 | 0,56% | - |
| 06.05.2025 | 35,80 | 36,00 | 35,60 | 35,80 | -1,10% | - |
| 05.05.2025 | 35,80 | 36,60 | 35,80 | 36,20 | -0,55% | - |
| 02.05.2025 | 35,40 | 36,40 | 35,40 | 36,40 | 2,82% | 6,00 |
| 30.04.2025 | 35,00 | 35,60 | 34,80 | 35,40 | 0,00% | - |
| 29.04.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 0,57% | - |
| 28.04.2025 | 34,20 | 35,20 | 34,20 | 35,20 | 1,73% | - |
| 25.04.2025 | 34,00 | 34,80 | 34,00 | 34,60 | 0,58% | - |
| 24.04.2025 | 33,20 | 35,00 | 33,20 | 34,40 | 2,38% | - |
| 23.04.2025 | 32,80 | 33,80 | 32,80 | 33,60 | 1,20% | - |
| 22.04.2025 | 31,60 | 33,20 | 31,60 | 33,20 | 1,22% | - |
| 17.04.2025 | 32,40 | 33,20 | 32,40 | 32,80 | 0,61% | - |
| 16.04.2025 | 32,00 | 32,60 | 32,00 | 32,60 | 0,00% | - |
| 15.04.2025 | 31,60 | 32,80 | 31,60 | 32,60 | 1,88% | - |
| 14.04.2025 | 30,80 | 32,00 | 30,80 | 32,00 | 1,91% | - |
| 11.04.2025 | 31,00 | 31,60 | 30,80 | 31,40 | 0,00% | - |
| 10.04.2025 | 33,20 | 33,20 | 31,20 | 31,40 | -6,55% | - |
| 09.04.2025 | 31,80 | 33,80 | 31,60 | 33,60 | 3,70% | 4,00 |
| 08.04.2025 | 32,40 | 33,80 | 32,40 | 32,40 | -1,22% | - |
| 07.04.2025 | 32,40 | 33,20 | 32,00 | 32,80 | -0,61% | - |
| 04.04.2025 | 33,00 | 33,00 | 32,00 | 33,00 | -1,20% | - |
| 03.04.2025 | 35,40 | 35,40 | 33,40 | 33,40 | -7,73% | - |
| 02.04.2025 | 35,60 | 36,20 | 35,40 | 36,20 | 0,56% | - |
| 01.04.2025 | 35,40 | 36,00 | 35,40 | 36,00 | 0,56% | - |
| 31.03.2025 | 35,20 | 36,00 | 35,20 | 35,80 | 1,13% | - |
| 28.03.2025 | 36,00 | 36,00 | 35,40 | 35,40 | -2,21% | - |
| 27.03.2025 | 36,00 | 36,40 | 36,00 | 36,20 | 0,00% | - |
| 26.03.2025 | 35,80 | 36,60 | 35,80 | 36,20 | -0,55% | - |
| 25.03.2025 | 36,00 | 36,60 | 36,00 | 36,40 | 1,11% | - |
| 24.03.2025 | 34,80 | 36,20 | 34,80 | 36,00 | 2,86% | - |
| 21.03.2025 | 35,00 | 35,60 | 35,00 | 35,00 | -1,13% | 1,00 |
| 20.03.2025 | 34,80 | 35,80 | 34,80 | 35,40 | 0,57% | - |
| 19.03.2025 | 34,80 | 35,40 | 34,80 | 35,20 | 1,15% | - |
| 18.03.2025 | 34,20 | 35,00 | 34,20 | 34,80 | 1,75% | - |
| 17.03.2025 | 34,40 | 34,60 | 34,20 | 34,20 | -0,58% | - |
| 14.03.2025 | 34,00 | 34,80 | 34,00 | 34,40 | 0,58% | - |
| 13.03.2025 | 34,00 | 34,80 | 34,00 | 34,20 | 0,00% | - |
| 12.03.2025 | 33,40 | 34,40 | 33,40 | 34,20 | 1,79% | - |
| 11.03.2025 | 32,80 | 33,80 | 32,80 | 33,60 | 1,82% | - |
| 10.03.2025 | 33,60 | 33,60 | 33,00 | 33,00 | -2,94% | - |
| 07.03.2025 | 33,60 | 34,60 | 33,40 | 34,00 | 0,00% | 2,00 |
| 06.03.2025 | 34,00 | 34,00 | 33,80 | 34,00 | -1,16% | - |
| 05.03.2025 | 35,20 | 35,20 | 34,40 | 34,40 | -3,37% | - |
| 04.03.2025 | 36,60 | 36,60 | 35,60 | 35,60 | -3,78% | - |
| 03.03.2025 | 36,80 | 37,20 | 36,80 | 37,00 | 0,00% | - |
| 28.02.2025 | 37,00 | 37,60 | 37,00 | 37,00 | -0,54% | - |
| 27.02.2025 | 37,00 | 37,40 | 36,80 | 37,20 | 0,00% | - |
| 26.02.2025 | 36,80 | 38,00 | 36,80 | 37,20 | 0,54% | 26,00 |
| 25.02.2025 | 36,20 | 37,40 | 36,20 | 37,00 | 1,09% | - |
| 24.02.2025 | 36,00 | 37,00 | 36,00 | 36,60 | -0,54% | - |
| 21.02.2025 | 37,00 | 37,80 | 36,80 | 36,80 | -1,60% | - |
| 20.02.2025 | 37,60 | 38,00 | 37,40 | 37,40 | -1,58% | - |
| 19.02.2025 | 38,40 | 38,40 | 37,80 | 38,00 | -1,55% | 105,00 |
| 18.02.2025 | 38,00 | 39,20 | 38,00 | 38,60 | -1,03% | 78,00 |
| 17.02.2025 | 38,00 | 39,00 | 38,00 | 39,00 | 2,09% | 70,00 |
| 14.02.2025 | 38,00 | 38,40 | 38,00 | 38,20 | -0,52% | - |
| 13.02.2025 | 39,00 | 39,80 | 38,40 | 38,40 | -2,54% | - |
| 12.02.2025 | 38,80 | 40,00 | 38,80 | 39,40 | 1,03% | - |
| 11.02.2025 | 35,80 | 39,20 | 35,80 | 39,00 | 7,73% | - |
| 10.02.2025 | 36,20 | 36,60 | 36,20 | 36,20 | -1,09% | - |
| 07.02.2025 | 36,60 | 36,80 | 36,20 | 36,60 | -1,08% | - |
| 06.02.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 1,09% | - |