20,740€
-2,63%
Echtzeit-Aktienkurs NORTHERN DATA AG INH O.N.
Bid:
Ask:
Aktienkurse zur NORTHERN DATA AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 21,37 | 21,67 | 20,84 | 20,89 | -3,06% | 4.470,00 |
| 31.07.2025 | 23,30 | 23,43 | 21,23 | 21,55 | -7,67% | 1.996,00 |
| 30.07.2025 | 22,98 | 23,43 | 22,15 | 23,34 | 1,35% | - |
| 29.07.2025 | 23,23 | 23,73 | 22,07 | 23,03 | -0,65% | - |
| 28.07.2025 | 24,24 | 24,65 | 22,90 | 23,18 | -2,48% | 8.669,00 |
| 25.07.2025 | 23,48 | 24,22 | 23,07 | 23,77 | -0,08% | 720,00 |
| 24.07.2025 | 23,41 | 24,23 | 23,10 | 23,79 | 1,97% | - |
| 23.07.2025 | 23,16 | 23,86 | 23,03 | 23,33 | 1,48% | 5.000,00 |
| 22.07.2025 | 23,27 | 23,47 | 22,32 | 22,99 | -1,29% | 1.557,00 |
| 21.07.2025 | 24,12 | 24,21 | 22,80 | 23,29 | 0,39% | 5.886,00 |
| 18.07.2025 | 23,36 | 23,71 | 22,91 | 23,20 | -0,68% | 186,00 |
| 17.07.2025 | 22,17 | 23,72 | 22,17 | 23,36 | 5,94% | 84,00 |
| 16.07.2025 | 22,75 | 22,76 | 21,95 | 22,05 | -2,61% | 9.812,00 |
| 15.07.2025 | 22,66 | 22,82 | 22,11 | 22,64 | 0,18% | 2.540,00 |
| 14.07.2025 | 22,40 | 22,68 | 21,72 | 22,60 | 1,76% | 9.400,00 |
| 11.07.2025 | 23,39 | 23,85 | 22,08 | 22,21 | -5,04% | 13.762,00 |
| 10.07.2025 | 22,95 | 23,46 | 22,72 | 23,39 | 1,43% | 12.200,00 |
| 09.07.2025 | 22,84 | 23,25 | 22,35 | 23,06 | 0,83% | 15,00 |
| 08.07.2025 | 23,21 | 23,36 | 22,65 | 22,87 | -1,46% | 33,00 |
| 07.07.2025 | 23,25 | 23,45 | 22,85 | 23,21 | -0,81% | 29,00 |
| 04.07.2025 | 23,69 | 23,75 | 22,86 | 23,40 | -3,31% | 110,00 |
| 03.07.2025 | 23,38 | 24,50 | 23,10 | 24,20 | 2,24% | 255,00 |
| 02.07.2025 | 23,63 | 23,76 | 22,90 | 23,67 | 0,08% | 8.837,00 |
| 01.07.2025 | 24,01 | 24,52 | 23,02 | 23,65 | -1,54% | 3.800,00 |
| 30.06.2025 | 24,30 | 24,61 | 23,66 | 24,02 | 0,21% | 10.800,00 |
| 27.06.2025 | 25,02 | 25,10 | 23,16 | 23,97 | -4,00% | 4.650,00 |
| 26.06.2025 | 24,64 | 25,19 | 24,07 | 24,97 | 1,46% | 35.067,00 |
| 25.06.2025 | 26,24 | 26,39 | 24,12 | 24,61 | -4,32% | 7.254,00 |
| 24.06.2025 | 26,25 | 26,52 | 24,90 | 25,72 | -0,73% | 8.924,00 |
| 23.06.2025 | 26,76 | 26,99 | 24,59 | 25,91 | -5,68% | 20.231,00 |
| 20.06.2025 | 29,01 | 29,85 | 27,26 | 27,47 | -4,95% | 12.024,00 |
| 19.06.2025 | 28,85 | 29,52 | 28,54 | 28,90 | -0,07% | 340,00 |
| 18.06.2025 | 28,64 | 29,47 | 28,22 | 28,92 | 0,73% | 28.529,00 |
| 17.06.2025 | 27,66 | 28,96 | 27,44 | 28,71 | 3,46% | 6.700,00 |
| 16.06.2025 | 26,48 | 28,65 | 26,48 | 27,75 | 5,47% | - |
| 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 |