9,640€
3,27%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 9,52 | 10,10 | 9,49 | 9,64 | 1,28% | - |
| 19.03.2026 | 9,82 | 9,82 | 9,30 | 9,52 | -3,64% | - |
| 18.03.2026 | 10,07 | 10,12 | 9,82 | 9,88 | -1,19% | - |
| 17.03.2026 | 10,10 | 10,65 | 10,00 | 10,00 | -1,51% | - |
| 16.03.2026 | 10,55 | 10,76 | 10,07 | 10,15 | -3,70% | - |
| 13.03.2026 | 10,57 | 11,00 | 10,54 | 10,54 | -0,05% | 2.600,00 |
| 12.03.2026 | 10,08 | 10,62 | 9,95 | 10,55 | 4,20% | 2.400,00 |
| 11.03.2026 | 10,12 | 10,27 | 9,97 | 10,12 | 0,15% | - |
| 10.03.2026 | 10,00 | 10,33 | 9,98 | 10,11 | 0,87% | - |
| 09.03.2026 | 9,69 | 10,05 | 9,25 | 10,02 | 3,38% | 13.000,00 |
| 06.03.2026 | 10,21 | 11,44 | 9,64 | 9,69 | -5,00% | - |
| 05.03.2026 | 9,97 | 10,36 | 9,92 | 10,20 | 2,07% | 5.580,00 |
| 04.03.2026 | 10,06 | 10,14 | 9,77 | 9,99 | -0,17% | 2.200,00 |
| 03.03.2026 | 10,08 | 10,31 | 9,78 | 10,01 | -1,57% | 2.415,00 |
| 02.03.2026 | 10,51 | 10,51 | 10,00 | 10,17 | -2,21% | 9.650,00 |
| 27.02.2026 | 11,14 | 11,20 | 10,20 | 10,40 | -6,60% | 3.600,00 |
| 26.02.2026 | 11,13 | 11,52 | 11,02 | 11,14 | 0,00% | 247,00 |
| 25.02.2026 | 10,95 | 11,25 | 10,86 | 11,14 | 1,27% | - |
| 24.02.2026 | 11,50 | 11,63 | 11,00 | 11,00 | -5,05% | - |
| 23.02.2026 | 11,63 | 11,97 | 11,57 | 11,58 | -0,26% | - |
| 20.02.2026 | 12,01 | 12,09 | 11,57 | 11,61 | -3,25% | - |
| 19.02.2026 | 12,03 | 12,11 | 11,97 | 12,00 | -0,29% | - |
| 18.02.2026 | 12,01 | 12,28 | 11,97 | 12,04 | 0,29% | - |
| 17.02.2026 | 12,19 | 12,23 | 11,96 | 12,00 | -1,64% | - |
| 16.02.2026 | 12,65 | 12,70 | 12,01 | 12,20 | -3,17% | - |
| 13.02.2026 | 12,85 | 12,91 | 12,59 | 12,60 | -0,55% | - |
| 12.02.2026 | 12,95 | 13,11 | 12,61 | 12,67 | -2,31% | - |
| 11.02.2026 | 12,83 | 12,98 | 12,60 | 12,97 | 1,17% | 3.148,00 |
| 10.02.2026 | 12,70 | 12,93 | 12,55 | 12,82 | 0,91% | 378,00 |
| 09.02.2026 | 12,81 | 12,98 | 12,56 | 12,71 | -0,74% | - |
| 06.02.2026 | 12,74 | 12,94 | 12,60 | 12,80 | 0,55% | - |
| 05.02.2026 | 12,77 | 12,99 | 12,54 | 12,73 | -0,27% | - |
| 04.02.2026 | 12,69 | 12,94 | 12,57 | 12,77 | 0,75% | - |
| 03.02.2026 | 13,18 | 13,31 | 12,66 | 12,67 | -3,80% | - |
| 02.02.2026 | 12,77 | 13,18 | 12,56 | 13,17 | 2,05% | - |
| 30.01.2026 | 12,76 | 13,10 | 12,67 | 12,91 | 0,08% | 672,00 |
| 29.01.2026 | 13,30 | 13,33 | 12,60 | 12,90 | -3,23% | 585,00 |
| 28.01.2026 | 13,03 | 13,34 | 12,90 | 13,33 | 1,80% | 300,00 |
| 27.01.2026 | 12,84 | 13,17 | 12,70 | 13,09 | 1,95% | 385,00 |
| 26.01.2026 | 13,03 | 13,07 | 12,74 | 12,84 | -0,31% | - |
| 23.01.2026 | 12,86 | 13,21 | 12,85 | 12,88 | 0,12% | 1.100,00 |
| 22.01.2026 | 12,91 | 12,95 | 12,48 | 12,87 | 1,02% | - |
| 21.01.2026 | 12,61 | 12,76 | 12,47 | 12,74 | 1,23% | 616,00 |
| 20.01.2026 | 12,61 | 12,75 | 12,51 | 12,58 | -0,24% | 950,00 |
| 19.01.2026 | 12,54 | 13,03 | 12,47 | 12,61 | -1,10% | 741,00 |
| 16.01.2026 | 12,58 | 12,80 | 12,48 | 12,75 | 1,43% | - |
| 15.01.2026 | 12,96 | 13,10 | 12,53 | 12,57 | -3,31% | - |
| 14.01.2026 | 12,58 | 13,22 | 12,55 | 13,00 | 3,34% | 3.960,00 |
| 13.01.2026 | 12,46 | 12,78 | 12,42 | 12,58 | 2,03% | 48.000,00 |
| 12.01.2026 | 13,11 | 13,11 | 11,44 | 12,33 | -5,73% | - |
| 09.01.2026 | 13,00 | 13,36 | 12,78 | 13,08 | 2,19% | 6.600,00 |
| 08.01.2026 | 12,91 | 13,12 | 12,71 | 12,80 | -1,08% | - |
| 07.01.2026 | 13,23 | 13,50 | 12,37 | 12,94 | -2,56% | - |
| 06.01.2026 | 13,43 | 13,57 | 12,56 | 13,28 | 1,22% | 2.682,00 |
| 05.01.2026 | 14,07 | 14,07 | 13,10 | 13,12 | -5,41% | - |
| 02.01.2026 | 15,32 | 15,32 | 13,64 | 13,87 | -9,11% | 1.164,00 |
| 30.12.2025 | 13,73 | 15,46 | 13,43 | 15,26 | 11,22% | 1.600,00 |
| 29.12.2025 | 12,94 | 14,08 | 12,94 | 13,72 | 6,03% | 12.400,00 |
| 23.12.2025 | 12,98 | 13,30 | 12,40 | 12,94 | 1,25% | - |
| 22.12.2025 | 12,17 | 13,03 | 12,05 | 12,78 | 5,36% | - |
| 19.12.2025 | 13,88 | 14,05 | 11,65 | 12,13 | -11,52% | 3.180,00 |
| 18.12.2025 | 13,88 | 14,05 | 13,70 | 13,71 | -0,72% | - |
| 17.12.2025 | 13,99 | 14,29 | 13,80 | 13,81 | 0,00% | - |
| 16.12.2025 | 14,52 | 14,55 | 13,70 | 13,81 | -4,00% | - |
| 15.12.2025 | 14,96 | 15,09 | 14,38 | 14,39 | -2,67% | 15.341,00 |
| 12.12.2025 | 14,51 | 15,10 | 14,47 | 14,78 | 3,14% | - |
| 11.12.2025 | 14,29 | 14,52 | 14,16 | 14,33 | 0,63% | - |
| 10.12.2025 | 14,28 | 14,42 | 14,11 | 14,24 | -0,35% | - |
| 09.12.2025 | 14,38 | 14,79 | 14,21 | 14,29 | 1,85% | - |
| 08.12.2025 | 14,41 | 14,91 | 13,93 | 14,03 | -2,64% | 4.420,00 |
| 05.12.2025 | 14,75 | 14,82 | 14,39 | 14,41 | -0,83% | 6.075,00 |
| 04.12.2025 | 14,95 | 15,44 | 14,53 | 14,53 | -2,22% | 9.400,00 |
| 03.12.2025 | 14,85 | 15,14 | 14,54 | 14,86 | 0,54% | - |
| 02.12.2025 | 14,77 | 14,92 | 14,67 | 14,78 | 0,14% | - |
| 01.12.2025 | 14,74 | 15,03 | 14,35 | 14,76 | 1,72% | - |
| 28.11.2025 | 14,37 | 14,80 | 14,19 | 14,51 | 2,83% | 63.000,00 |
| 27.11.2025 | 14,26 | 14,63 | 14,05 | 14,11 | 1,07% | 38.725,00 |
| 26.11.2025 | 13,93 | 14,32 | 13,86 | 13,96 | 0,18% | 5.778,00 |
| 25.11.2025 | 13,84 | 13,95 | 13,84 | 13,94 | 2,61% | - |
| 24.11.2025 | 13,87 | 13,91 | 13,46 | 13,58 | 0,15% | 1.650,00 |
| 21.11.2025 | 13,35 | 13,58 | 12,87 | 13,56 | 0,37% | 48.123,00 |
| 20.11.2025 | 14,32 | 14,40 | 13,32 | 13,51 | -3,98% | 105.344,00 |
| 19.11.2025 | 14,75 | 15,06 | 14,07 | 14,07 | -4,48% | 32.704,00 |
| 18.11.2025 | 15,38 | 15,47 | 14,73 | 14,73 | -3,28% | 46.208,00 |
| 17.11.2025 | 15,88 | 16,23 | 15,23 | 15,23 | -2,62% | 34.392,00 |
| 14.11.2025 | 14,85 | 16,56 | 14,83 | 15,64 | 5,32% | 41.545,00 |
| 13.11.2025 | 15,15 | 15,63 | 14,35 | 14,85 | -3,00% | 26.081,00 |
| 12.11.2025 | 16,58 | 16,68 | 15,31 | 15,31 | -7,55% | 75.432,00 |
| 11.11.2025 | 15,78 | 17,22 | 14,76 | 16,56 | 8,16% | 122.441,00 |
| 10.11.2025 | 12,86 | 17,63 | 12,23 | 15,31 | 27,16% | 54.365,00 |
| 07.11.2025 | 13,08 | 13,23 | 11,62 | 12,04 | -5,20% | - |
| 06.11.2025 | 12,23 | 13,32 | 12,20 | 12,70 | 4,01% | 12.950,00 |
| 05.11.2025 | 13,77 | 13,81 | 11,77 | 12,21 | -10,42% | - |
| 04.11.2025 | 14,33 | 14,54 | 13,58 | 13,63 | -2,64% | - |
| 03.11.2025 | 14,76 | 15,09 | 14,00 | 14,00 | -4,24% | 6.860,00 |
| 31.10.2025 | 14,35 | 14,93 | 14,26 | 14,62 | 3,91% | 170,00 |
| 30.10.2025 | 14,36 | 15,02 | 13,84 | 14,07 | 1,70% | 8.760,00 |
| 29.10.2025 | 13,89 | 14,91 | 13,75 | 13,84 | 0,99% | 1.021,00 |
| 28.10.2025 | 14,28 | 14,41 | 13,65 | 13,70 | -2,70% | 903,00 |
| 27.10.2025 | 13,99 | 14,56 | 13,93 | 14,08 | 1,96% | 2.011,00 |