14,835€
-2,59%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 15,38 | 15,47 | 14,84 | 15,03 | -1,35% | 29.119,00 |
| 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 |
| 24.10.2025 | 13,66 | 14,10 | 13,59 | 13,81 | 3,21% | 6.240,00 |
| 23.10.2025 | 13,60 | 13,77 | 12,96 | 13,38 | -0,82% | 8.202,00 |
| 22.10.2025 | 13,96 | 14,46 | 13,25 | 13,49 | -3,16% | 5.563,00 |
| 21.10.2025 | 14,80 | 14,82 | 13,58 | 13,93 | -4,39% | 31.948,00 |
| 20.10.2025 | 14,30 | 15,05 | 14,25 | 14,57 | 2,75% | 15.162,00 |
| 17.10.2025 | 14,85 | 15,07 | 13,53 | 14,18 | -5,47% | 6.935,00 |
| 16.10.2025 | 16,31 | 16,31 | 14,89 | 15,00 | -6,37% | 15.695,00 |
| 15.10.2025 | 16,75 | 16,81 | 15,95 | 16,02 | -3,49% | 6.340,00 |
| 14.10.2025 | 17,26 | 17,28 | 15,81 | 16,60 | -2,81% | 3.901,00 |
| 13.10.2025 | 17,09 | 17,63 | 17,03 | 17,08 | 1,61% | 4.322,00 |
| 10.10.2025 | 17,45 | 17,78 | 16,81 | 16,81 | -2,44% | 1.728,00 |
| 09.10.2025 | 17,89 | 17,89 | 17,18 | 17,23 | -2,43% | 7.300,00 |
| 08.10.2025 | 17,63 | 18,23 | 17,50 | 17,66 | 0,86% | 10.613,00 |
| 07.10.2025 | 17,52 | 18,09 | 17,49 | 17,51 | 1,39% | 4.474,00 |
| 06.10.2025 | 17,61 | 18,04 | 17,27 | 17,27 | -1,12% | 8.800,00 |
| 03.10.2025 | 17,36 | 17,76 | 17,32 | 17,47 | 1,78% | - |
| 02.10.2025 | 17,34 | 17,75 | 17,11 | 17,16 | 0,06% | 1.065,00 |
| 01.10.2025 | 17,53 | 17,93 | 16,73 | 17,15 | 2,85% | 1.150,00 |
| 30.09.2025 | 17,15 | 17,65 | 16,62 | 16,68 | -2,03% | 1.058,00 |
| 29.09.2025 | 17,09 | 17,71 | 16,90 | 17,02 | 0,89% | - |
| 26.09.2025 | 18,77 | 18,82 | 16,61 | 16,87 | -8,91% | 16.576,00 |
| 25.09.2025 | 19,22 | 19,29 | 18,52 | 18,52 | -1,23% | 1.450,00 |
| 24.09.2025 | 18,73 | 19,15 | 18,49 | 18,75 | 1,08% | 590,00 |
| 23.09.2025 | 18,23 | 19,06 | 18,17 | 18,55 | 3,11% | 4.522,00 |
| 22.09.2025 | 17,52 | 18,62 | 17,52 | 17,99 | 3,39% | 3.942,00 |
| 19.09.2025 | 17,54 | 17,88 | 17,04 | 17,40 | 0,81% | 13.850,00 |
| 18.09.2025 | 17,49 | 17,89 | 17,26 | 17,26 | -1,15% | 12.300,00 |
| 17.09.2025 | 17,80 | 18,31 | 17,16 | 17,46 | -1,08% | 7.716,00 |
| 16.09.2025 | 18,69 | 18,85 | 17,26 | 17,65 | -4,02% | 4.120,00 |
| 15.09.2025 | 18,45 | 19,15 | 16,66 | 18,39 | 1,04% | 6.898,00 |
| 12.09.2025 | 18,94 | 19,21 | 18,12 | 18,20 | -3,86% | 14.595,00 |
| 11.09.2025 | 19,03 | 19,13 | 18,35 | 18,93 | 2,82% | 6.620,00 |
| 10.09.2025 | 18,30 | 19,17 | 18,23 | 18,41 | 1,77% | 6.348,00 |
| 09.09.2025 | 17,58 | 18,42 | 17,48 | 18,09 | 1,69% | 2.160,00 |
| 08.09.2025 | 17,36 | 17,86 | 16,95 | 17,79 | 4,52% | - |
| 05.09.2025 | 17,49 | 17,79 | 17,00 | 17,02 | -1,33% | 327,00 |
| 04.09.2025 | 17,37 | 17,72 | 17,25 | 17,25 | 1,05% | 1.470,00 |
| 03.09.2025 | 17,00 | 17,72 | 16,91 | 17,07 | 0,53% | 4.900,00 |
| 02.09.2025 | 17,55 | 17,55 | 16,83 | 16,98 | -1,85% | 348,00 |
| 01.09.2025 | 17,31 | 17,64 | 16,96 | 17,30 | 1,70% | 3.300,00 |
| 29.08.2025 | 17,12 | 17,67 | 16,98 | 17,01 | 0,35% | 4.500,00 |
| 28.08.2025 | 17,35 | 17,50 | 16,62 | 16,95 | -1,11% | - |
| 27.08.2025 | 17,43 | 17,51 | 16,92 | 17,14 | -0,41% | 1.140,00 |
| 26.08.2025 | 17,66 | 17,80 | 17,15 | 17,21 | -2,60% | 18.705,00 |
| 25.08.2025 | 17,60 | 18,07 | 17,43 | 17,67 | -0,51% | - |
| 22.08.2025 | 17,53 | 17,96 | 17,20 | 17,76 | 1,51% | 1.600,00 |
| 21.08.2025 | 17,46 | 17,75 | 17,36 | 17,50 | -0,23% | - |
| 20.08.2025 | 18,27 | 18,37 | 17,08 | 17,54 | -4,08% | 6.213,00 |
| 19.08.2025 | 17,14 | 18,44 | 16,56 | 18,28 | 7,28% | 8.881,00 |
| 18.08.2025 | 17,12 | 17,81 | 16,89 | 17,04 | 0,56% | 1.507,00 |
| 15.08.2025 | 17,75 | 18,42 | 16,94 | 16,95 | -4,18% | - |
| 14.08.2025 | 17,88 | 18,16 | 17,20 | 17,69 | -1,39% | 2.604,00 |
| 13.08.2025 | 18,00 | 18,36 | 17,42 | 17,94 | -1,89% | 2.150,00 |
| 12.08.2025 | 19,17 | 19,67 | 17,55 | 18,28 | -3,74% | 4.965,00 |
| 11.08.2025 | 24,38 | 24,49 | 16,47 | 18,99 | -17,58% | 9.154,00 |
| 08.08.2025 | 23,36 | 23,78 | 22,38 | 23,04 | -1,20% | 27.100,00 |
| 07.08.2025 | 22,57 | 24,20 | 22,52 | 23,32 | 3,46% | 5.720,00 |
| 06.08.2025 | 21,40 | 22,75 | 21,04 | 22,54 | 5,52% | 19.990,00 |
| 05.08.2025 | 20,94 | 21,42 | 20,91 | 21,36 | 1,62% | 537,00 |
| 04.08.2025 | 20,96 | 21,35 | 20,60 | 21,02 | 0,62% | 2.740,00 |
| 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 |