26,020€
-2,55%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 26,82 | 26,99 | 25,78 | 26,31 | -2,30% | 1.894,00 |
| 12.06.2025 | 27,07 | 27,20 | 25,70 | 26,93 | -0,99% | 2.868,00 |
| 11.06.2025 | 27,40 | 27,84 | 27,12 | 27,20 | -0,73% | - |
| 10.06.2025 | 27,50 | 27,61 | 26,61 | 27,40 | 0,26% | - |
| 09.06.2025 | 27,21 | 27,69 | 26,20 | 27,33 | 0,00% | 254,00 |
| 06.06.2025 | 27,77 | 27,93 | 26,55 | 27,33 | -1,41% | 10.666,00 |
| 05.06.2025 | 28,67 | 28,95 | 27,39 | 27,72 | -3,35% | - |
| 04.06.2025 | 28,35 | 28,86 | 28,13 | 28,68 | 1,27% | 770,00 |
| 03.06.2025 | 26,59 | 28,96 | 26,39 | 28,32 | 6,23% | 800,00 |
| 02.06.2025 | 27,73 | 27,81 | 26,31 | 26,66 | -3,30% | 455,00 |
| 30.05.2025 | 28,74 | 28,92 | 27,23 | 27,57 | -4,27% | 9.180,00 |
| 29.05.2025 | 27,82 | 28,80 | 27,32 | 28,80 | 5,42% | 326,00 |
| 28.05.2025 | 25,06 | 28,68 | 25,06 | 27,32 | 9,11% | 450,00 |
| 27.05.2025 | 24,56 | 25,30 | 24,56 | 25,04 | 2,04% | 420,00 |
| 26.05.2025 | 25,04 | 25,70 | 24,54 | 24,54 | -0,65% | - |
| 23.05.2025 | 25,06 | 25,28 | 24,20 | 24,70 | -1,28% | - |
| 22.05.2025 | 24,34 | 25,52 | 24,06 | 25,02 | 2,54% | - |
| 21.05.2025 | 26,62 | 26,64 | 23,90 | 24,40 | -5,50% | 1.000,00 |
| 20.05.2025 | 26,28 | 26,86 | 25,62 | 25,82 | -1,68% | 21,00 |
| 19.05.2025 | 26,68 | 26,82 | 25,78 | 26,26 | -2,74% | 380,00 |
| 16.05.2025 | 26,40 | 27,00 | 26,02 | 27,00 | 2,58% | - |
| 15.05.2025 | 27,42 | 27,60 | 26,12 | 26,32 | -3,24% | 102,00 |
| 14.05.2025 | 26,38 | 27,76 | 26,28 | 27,20 | 3,11% | 120,00 |
| 13.05.2025 | 25,20 | 26,86 | 25,20 | 26,38 | 5,69% | 200,00 |
| 12.05.2025 | 24,50 | 25,60 | 24,50 | 24,96 | 2,04% | 1.709,00 |
| 09.05.2025 | 24,24 | 25,06 | 24,22 | 24,46 | 0,16% | 309,00 |
| 08.05.2025 | 23,94 | 24,72 | 23,46 | 24,42 | 2,43% | 1.240,00 |
| 07.05.2025 | 23,30 | 24,38 | 23,30 | 23,84 | -0,25% | - |
| 06.05.2025 | 23,70 | 24,06 | 23,24 | 23,90 | -0,83% | - |
| 05.05.2025 | 22,44 | 24,86 | 22,40 | 24,10 | 8,27% | 2.283,00 |
| 02.05.2025 | 24,30 | 24,30 | 20,68 | 22,26 | -11,46% | 860,00 |
| 30.04.2025 | 24,84 | 25,58 | 24,06 | 25,14 | 2,03% | 164,00 |
| 29.04.2025 | 25,88 | 26,32 | 24,50 | 24,64 | -4,64% | 488,00 |
| 28.04.2025 | 25,56 | 26,70 | 25,56 | 25,84 | 1,17% | 100,00 |
| 25.04.2025 | 24,70 | 26,46 | 24,70 | 25,54 | 2,16% | - |
| 24.04.2025 | 24,48 | 25,26 | 24,36 | 25,00 | 2,21% | 30,00 |
| 23.04.2025 | 26,94 | 26,94 | 24,02 | 24,46 | -4,60% | 11.570,00 |
| 22.04.2025 | 25,04 | 25,86 | 24,84 | 25,64 | 2,23% | - |
| 17.04.2025 | 24,30 | 25,36 | 24,26 | 25,08 | 3,55% | 278,00 |
| 16.04.2025 | 23,40 | 24,76 | 23,40 | 24,22 | 4,31% | - |
| 15.04.2025 | 22,94 | 24,40 | 22,94 | 23,22 | 0,96% | 150,00 |
| 14.04.2025 | 23,54 | 23,54 | 22,48 | 23,00 | 1,50% | - |
| 11.04.2025 | 23,30 | 23,68 | 22,20 | 22,66 | -2,41% | - |
| 10.04.2025 | 24,82 | 24,86 | 23,22 | 23,22 | -4,60% | - |
| 09.04.2025 | 22,30 | 24,34 | 22,20 | 24,34 | 7,89% | 100,00 |
| 08.04.2025 | 23,04 | 23,60 | 22,20 | 22,56 | -2,08% | - |
| 07.04.2025 | 21,44 | 23,36 | 21,36 | 23,04 | 3,55% | 50,00 |
| 04.04.2025 | 22,60 | 23,00 | 21,60 | 22,25 | -3,05% | 302,00 |
| 03.04.2025 | 23,30 | 23,85 | 22,20 | 22,95 | -3,77% | 300,00 |
| 02.04.2025 | 23,30 | 24,00 | 23,00 | 23,85 | 1,27% | 200,00 |
| 01.04.2025 | 23,70 | 23,70 | 22,75 | 23,55 | -0,63% | 300,00 |
| 31.03.2025 | 23,55 | 23,70 | 22,60 | 23,70 | -1,04% | 3.506,00 |
| 28.03.2025 | 25,45 | 25,45 | 23,70 | 23,95 | -6,08% | - |
| 27.03.2025 | 26,00 | 26,00 | 25,05 | 25,50 | -2,11% | - |
| 26.03.2025 | 25,85 | 26,20 | 25,65 | 26,05 | -0,19% | - |
| 25.03.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,57% | - |
| 24.03.2025 | 24,95 | 26,70 | 24,90 | 26,25 | 5,42% | 17,00 |
| 21.03.2025 | 25,15 | 25,30 | 24,70 | 24,90 | -1,39% | 200,00 |
| 20.03.2025 | 26,80 | 26,95 | 25,15 | 25,25 | -6,31% | 420,00 |
| 19.03.2025 | 27,00 | 27,00 | 25,85 | 26,95 | 0,75% | 422,00 |
| 18.03.2025 | 26,85 | 27,45 | 25,90 | 26,75 | 0,19% | - |
| 17.03.2025 | 27,70 | 27,75 | 26,60 | 26,70 | -3,61% | - |
| 15.03.2025 | 26,95 | 28,60 | 26,95 | 27,70 | 1,84% | 300,00 |
| 14.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,12% | - |
| 13.03.2025 | 29,15 | 29,15 | 26,30 | 26,90 | -7,24% | 866,00 |
| 12.03.2025 | 29,55 | 29,80 | 28,75 | 29,00 | -0,85% | 3.159,00 |
| 11.03.2025 | 29,80 | 30,15 | 29,00 | 29,25 | 1,21% | - |
| 10.03.2025 | 32,10 | 32,75 | 28,10 | 28,90 | -10,39% | 100,00 |
| 07.03.2025 | 34,25 | 34,25 | 32,15 | 32,25 | -6,66% | 660,00 |
| 06.03.2025 | 35,25 | 35,95 | 34,35 | 34,55 | -1,00% | 45,00 |
| 05.03.2025 | 35,15 | 36,15 | 34,55 | 34,90 | 0,29% | 667,00 |
| 04.03.2025 | 37,45 | 37,45 | 32,65 | 34,80 | -6,70% | 302,00 |
| 03.03.2025 | 39,65 | 39,70 | 37,30 | 37,30 | -1,84% | - |
| 28.02.2025 | 38,80 | 39,25 | 37,85 | 38,00 | -3,31% | 1.626,00 |
| 27.02.2025 | 38,50 | 39,85 | 38,50 | 39,30 | 2,21% | 1.250,00 |
| 26.02.2025 | 38,30 | 40,10 | 38,30 | 38,45 | -2,53% | 4.150,00 |
| 25.02.2025 | 39,45 | 39,45 | 39,45 | 39,45 | -7,93% | - |
| 24.02.2025 | 45,20 | 46,85 | 42,20 | 42,85 | -4,88% | 3.674,00 |
| 21.02.2025 | 45,35 | 47,15 | 45,05 | 45,05 | -0,66% | 7.349,00 |
| 20.02.2025 | 47,10 | 47,20 | 44,50 | 45,35 | -3,30% | 2.604,00 |
| 19.02.2025 | 46,90 | 48,35 | 46,90 | 46,90 | 0,00% | 6.266,00 |
| 18.02.2025 | 45,55 | 47,70 | 45,55 | 46,90 | 2,63% | 3.277,00 |
| 17.02.2025 | 46,90 | 47,60 | 44,85 | 45,70 | -2,56% | 11.298,00 |
| 14.02.2025 | 45,95 | 48,00 | 45,95 | 46,90 | 1,85% | 1.430,00 |
| 13.02.2025 | 45,60 | 47,20 | 45,60 | 46,05 | 0,99% | 7.957,00 |
| 12.02.2025 | 45,65 | 45,75 | 44,05 | 45,60 | -0,87% | 100,00 |
| 11.02.2025 | 43,15 | 46,00 | 43,00 | 46,00 | 6,73% | 461,00 |
| 10.02.2025 | 44,85 | 45,10 | 43,10 | 43,10 | -3,58% | - |
| 07.02.2025 | 43,80 | 45,60 | 43,80 | 44,70 | 2,41% | - |
| 06.02.2025 | 44,60 | 44,65 | 43,65 | 43,65 | -3,00% | 238,00 |
| 05.02.2025 | 44,25 | 45,00 | 44,15 | 45,00 | 1,47% | - |
| 04.02.2025 | 43,35 | 44,95 | 43,05 | 44,35 | 2,66% | 36,00 |
| 03.02.2025 | 42,90 | 44,15 | 40,40 | 43,20 | -2,81% | 588,00 |
| 31.01.2025 | 44,45 | 45,20 | 44,45 | 44,45 | 0,00% | 12,00 |
| 30.01.2025 | 43,50 | 45,00 | 43,50 | 44,45 | 2,18% | 4,00 |
| 29.01.2025 | 43,65 | 45,05 | 43,25 | 43,50 | 0,00% | 677,00 |
| 28.01.2025 | 46,05 | 46,05 | 43,20 | 43,50 | -1,81% | 645,00 |
| 27.01.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -6,34% | - |
| 24.01.2025 | 47,05 | 47,55 | 46,10 | 47,30 | 0,75% | 78,00 |
| 23.01.2025 | 46,45 | 47,70 | 46,20 | 46,95 | 0,75% | - |