45,050€
-0,66%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 45,93 | 47,25 | 45,03 | 45,30 | -0,77% | 17.086,00 |
| 20.02.2025 | 47,43 | 47,60 | 44,50 | 45,65 | -3,28% | 9.436,00 |
| 19.02.2025 | 47,30 | 48,58 | 46,90 | 47,20 | 0,05% | 84.466,00 |
| 18.02.2025 | 45,88 | 47,78 | 45,50 | 47,18 | 2,89% | 14.025,00 |
| 17.02.2025 | 47,33 | 47,78 | 44,88 | 45,85 | -2,86% | 90.772,00 |
| 14.02.2025 | 46,08 | 48,08 | 45,93 | 47,20 | 2,11% | 11.005,00 |
| 13.02.2025 | 45,93 | 47,45 | 45,70 | 46,23 | 0,65% | 150.683,00 |
| 12.02.2025 | 45,68 | 46,05 | 44,15 | 45,93 | -0,92% | 4.000,00 |
| 11.02.2025 | 43,48 | 46,50 | 43,00 | 46,35 | 6,80% | 2.693,00 |
| 10.02.2025 | 45,20 | 45,53 | 43,10 | 43,40 | -3,61% | - |
| 07.02.2025 | 43,93 | 45,75 | 43,73 | 45,03 | 2,74% | - |
| 06.02.2025 | 45,05 | 45,05 | 43,83 | 43,83 | -2,07% | 1.438,00 |
| 05.02.2025 | 44,25 | 45,03 | 44,03 | 44,75 | 0,73% | - |
| 04.02.2025 | 43,35 | 45,00 | 43,15 | 44,43 | 2,13% | 324,00 |
| 03.02.2025 | 43,03 | 44,35 | 40,00 | 43,50 | -2,63% | 3.067,00 |
| 31.01.2025 | 44,58 | 45,38 | 44,58 | 44,68 | -0,17% | 132,00 |
| 30.01.2025 | 43,65 | 45,48 | 43,63 | 44,75 | 2,17% | 18,00 |
| 29.01.2025 | 43,48 | 45,38 | 43,48 | 43,80 | 0,69% | 3.241,00 |
| 28.01.2025 | 45,83 | 46,43 | 42,85 | 43,50 | -4,71% | 4.226,00 |
| 27.01.2025 | 47,00 | 47,00 | 44,08 | 45,65 | -2,92% | 4.101,00 |
| 24.01.2025 | 46,93 | 47,70 | 46,20 | 47,03 | -0,21% | 3.346,00 |
| 23.01.2025 | 46,63 | 47,90 | 46,28 | 47,13 | 0,96% | - |
| 22.01.2025 | 48,13 | 48,20 | 45,90 | 46,68 | -2,86% | 22.412,00 |
| 21.01.2025 | 48,43 | 72,50 | 44,08 | 48,05 | -1,23% | 12.587,00 |
| 20.01.2025 | 49,25 | 50,20 | 48,45 | 48,65 | -1,07% | 8.878,00 |
| 17.01.2025 | 49,85 | 50,35 | 48,98 | 49,18 | -0,86% | 3.271,00 |
| 16.01.2025 | 48,58 | 51,15 | 48,50 | 49,60 | 2,32% | 4.265,00 |
| 15.01.2025 | 48,25 | 49,28 | 48,00 | 48,48 | 0,57% | 5.492,00 |
| 14.01.2025 | 49,18 | 49,18 | 47,60 | 48,20 | -1,78% | 767,00 |
| 13.01.2025 | 49,45 | 49,68 | 47,48 | 49,08 | -0,56% | 13.147,00 |
| 10.01.2025 | 48,25 | 49,73 | 47,13 | 49,35 | 1,96% | 8.428,00 |
| 09.01.2025 | 49,58 | 49,73 | 48,03 | 48,40 | -2,32% | 20.979,00 |
| 08.01.2025 | 48,40 | 50,05 | 47,58 | 49,55 | 2,48% | 19.741,00 |
| 07.01.2025 | 49,65 | 49,88 | 46,23 | 48,35 | -3,06% | 9.029,00 |
| 06.01.2025 | 51,00 | 51,30 | 48,20 | 49,88 | -3,16% | 3.348,00 |
| 03.01.2025 | 50,90 | 53,40 | 49,73 | 51,50 | 1,18% | 16.557,00 |
| 02.01.2025 | 44,83 | 52,00 | 44,23 | 50,90 | 13,68% | 9.898,00 |
| 30.12.2024 | 43,80 | 44,78 | 43,55 | 44,78 | 2,17% | 161,00 |
| 27.12.2024 | 43,65 | 44,48 | 42,00 | 43,83 | 0,06% | - |
| 23.12.2024 | 42,63 | 44,05 | 41,35 | 43,80 | 3,98% | 4.230,00 |
| 20.12.2024 | 40,78 | 44,85 | 40,78 | 42,13 | 1,81% | 4.816,00 |
| 19.12.2024 | 43,13 | 43,90 | 41,23 | 41,38 | -5,16% | 3.310,00 |
| 18.12.2024 | 43,75 | 44,23 | 43,18 | 43,63 | -0,23% | 7.100,00 |
| 17.12.2024 | 43,15 | 44,13 | 42,88 | 43,73 | 1,39% | 6.980,00 |
| 16.12.2024 | 40,88 | 44,45 | 40,25 | 43,13 | 6,22% | 9.529,00 |
| 13.12.2024 | 40,33 | 41,25 | 39,88 | 40,60 | 0,50% | 2.640,00 |
| 12.12.2024 | 41,08 | 42,05 | 39,75 | 40,40 | -2,53% | 7.695,00 |
| 11.12.2024 | 38,98 | 41,55 | 38,80 | 41,45 | 6,01% | 3.716,00 |
| 10.12.2024 | 41,73 | 42,43 | 38,08 | 39,10 | -7,13% | 3.380,00 |
| 09.12.2024 | 42,30 | 42,80 | 41,30 | 42,10 | 0,24% | 1.095,00 |
| 06.12.2024 | 43,10 | 43,78 | 40,68 | 42,00 | -2,10% | 2.136,00 |
| 05.12.2024 | 39,33 | 43,93 | 39,30 | 42,90 | 9,51% | 1.674,00 |
| 04.12.2024 | 38,43 | 39,50 | 37,65 | 39,18 | 1,75% | 9.201,00 |
| 03.12.2024 | 39,10 | 39,10 | 37,85 | 38,50 | -1,72% | 1.660,00 |
| 02.12.2024 | 37,73 | 39,40 | 37,15 | 39,18 | 4,19% | 8.688,00 |
| 29.11.2024 | 38,75 | 39,18 | 37,08 | 37,60 | -2,72% | 115,00 |
| 28.11.2024 | 36,03 | 39,73 | 35,85 | 38,65 | 8,04% | 2.883,00 |
| 27.11.2024 | 35,08 | 36,40 | 34,45 | 35,78 | 2,29% | - |
| 26.11.2024 | 34,90 | 35,28 | 34,50 | 34,98 | -0,57% | 4.214,00 |
| 25.11.2024 | 35,15 | 35,60 | 34,25 | 35,18 | 1,01% | 16.007,00 |
| 22.11.2024 | 34,30 | 35,00 | 34,08 | 34,83 | 1,31% | 324,00 |
| 21.11.2024 | 34,55 | 35,13 | 34,03 | 34,38 | 2,08% | 5.749,00 |
| 20.11.2024 | 34,15 | 34,80 | 33,58 | 33,68 | -1,10% | - |
| 19.11.2024 | 33,13 | 34,53 | 32,80 | 34,05 | 2,95% | 16.806,00 |
| 18.11.2024 | 33,10 | 33,63 | 32,55 | 33,08 | -0,15% | 4.630,00 |
| 15.11.2024 | 34,15 | 34,43 | 31,93 | 33,13 | -3,85% | 10.992,00 |
| 14.11.2024 | 33,68 | 35,65 | 33,50 | 34,45 | 2,68% | 16.842,00 |
| 13.11.2024 | 33,03 | 33,95 | 32,43 | 33,55 | 1,74% | - |
| 12.11.2024 | 31,55 | 35,55 | 31,50 | 32,98 | 4,43% | 21.561,00 |
| 11.11.2024 | 28,73 | 32,15 | 28,33 | 31,58 | 9,73% | 5.200,00 |
| 08.11.2024 | 28,98 | 29,28 | 27,75 | 28,78 | -0,69% | 12.900,00 |
| 07.11.2024 | 28,60 | 29,43 | 28,43 | 28,98 | 1,93% | 22.320,00 |
| 06.11.2024 | 30,00 | 30,65 | 28,05 | 28,43 | 1,16% | 16.140,00 |
| 05.11.2024 | 27,48 | 28,13 | 27,38 | 28,10 | 2,09% | 15.976,00 |
| 04.11.2024 | 27,73 | 27,93 | 27,30 | 27,53 | -0,36% | 10.650,00 |
| 01.11.2024 | 27,63 | 28,88 | 27,50 | 27,63 | -0,09% | 9.925,00 |
| 31.10.2024 | 27,75 | 28,18 | 27,38 | 27,65 | -1,07% | 25.847,00 |
| 30.10.2024 | 28,40 | 28,83 | 27,83 | 27,95 | -1,15% | 32.088,00 |
| 29.10.2024 | 29,48 | 30,45 | 27,98 | 28,28 | -2,67% | 16.576,00 |
| 28.10.2024 | 29,63 | 29,88 | 28,40 | 29,05 | -0,94% | 7.883,00 |
| 25.10.2024 | 30,48 | 30,80 | 28,88 | 29,33 | -3,93% | 9.273,00 |
| 24.10.2024 | 30,93 | 31,08 | 30,05 | 30,53 | -1,69% | 12.260,00 |
| 23.10.2024 | 32,85 | 33,55 | 29,65 | 31,05 | -5,41% | 17.815,00 |
| 22.10.2024 | 34,35 | 34,85 | 32,35 | 32,83 | -2,96% | 45.472,00 |
| 21.10.2024 | 33,00 | 35,43 | 32,33 | 33,83 | 6,20% | 20.921,00 |
| 18.10.2024 | 28,25 | 33,15 | 28,23 | 31,85 | 12,44% | 33.097,00 |
| 17.10.2024 | 26,18 | 29,63 | 26,15 | 28,33 | 8,94% | 15.004,00 |
| 16.10.2024 | 26,10 | 26,30 | 25,80 | 26,00 | 0,39% | 3.140,00 |
| 15.10.2024 | 27,05 | 27,05 | 25,70 | 25,90 | -1,89% | 7.868,00 |
| 14.10.2024 | 25,60 | 26,75 | 25,55 | 26,40 | 3,33% | 20.026,00 |
| 11.10.2024 | 25,55 | 25,95 | 25,55 | 25,55 | 0,00% | 200,00 |
| 10.10.2024 | 26,00 | 26,40 | 25,55 | 25,55 | 0,00% | - |
| 09.10.2024 | 26,20 | 26,25 | 25,55 | 25,55 | -1,92% | 80,00 |
| 08.10.2024 | 26,00 | 26,65 | 25,70 | 26,05 | 0,19% | - |
| 07.10.2024 | 26,55 | 27,00 | 25,95 | 26,00 | -2,44% | - |
| 04.10.2024 | 26,55 | 27,20 | 26,15 | 26,65 | 1,72% | 203,00 |
| 03.10.2024 | 26,15 | 26,95 | 25,85 | 26,20 | 0,19% | 35,00 |
| 02.10.2024 | 25,70 | 26,35 | 25,65 | 26,15 | 1,95% | 110,00 |
| 01.10.2024 | 25,30 | 26,30 | 25,30 | 25,65 | -0,58% | - |
| 30.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |