24,700€
-1,28%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 25,32 | 25,63 | 24,28 | 24,96 | -1,27% | - |
| 22.05.2025 | 24,55 | 25,81 | 24,08 | 25,28 | 3,44% | - |
| 21.05.2025 | 26,77 | 26,84 | 23,92 | 24,44 | -5,67% | 15.500,00 |
| 20.05.2025 | 26,33 | 26,95 | 25,75 | 25,91 | -1,41% | 441,00 |
| 19.05.2025 | 26,85 | 27,00 | 25,73 | 26,28 | -2,99% | 5.130,00 |
| 16.05.2025 | 26,47 | 27,19 | 25,97 | 27,09 | 2,38% | - |
| 15.05.2025 | 27,53 | 28,14 | 26,06 | 26,46 | -4,48% | 244,00 |
| 14.05.2025 | 26,68 | 27,80 | 26,20 | 27,70 | 3,82% | 854,00 |
| 13.05.2025 | 25,48 | 26,98 | 25,21 | 26,68 | 5,62% | 1.200,00 |
| 12.05.2025 | 24,87 | 25,70 | 24,83 | 25,26 | 1,98% | 8.059,00 |
| 09.05.2025 | 24,52 | 25,52 | 24,30 | 24,77 | 1,14% | 1.562,00 |
| 08.05.2025 | 24,09 | 24,81 | 23,54 | 24,49 | 2,64% | 3.110,00 |
| 07.05.2025 | 23,48 | 24,56 | 23,48 | 23,86 | 0,46% | - |
| 06.05.2025 | 24,02 | 24,50 | 23,37 | 23,75 | -1,74% | - |
| 05.05.2025 | 22,42 | 24,76 | 22,27 | 24,17 | 7,90% | 9.098,00 |
| 02.05.2025 | 24,69 | 24,69 | 20,68 | 22,40 | -11,85% | 2.990,00 |
| 30.04.2025 | 25,26 | 26,44 | 24,16 | 25,41 | 1,80% | 1.558,00 |
| 29.04.2025 | 26,08 | 26,36 | 24,53 | 24,96 | -4,48% | 5.299,00 |
| 28.04.2025 | 25,78 | 26,86 | 25,54 | 26,13 | 1,20% | 2.000,00 |
| 25.04.2025 | 25,03 | 26,55 | 24,98 | 25,82 | 2,95% | - |
| 24.04.2025 | 24,90 | 25,40 | 24,26 | 25,08 | 1,62% | 1.050,00 |
| 23.04.2025 | 26,59 | 27,19 | 24,02 | 24,68 | -4,42% | 17.340,00 |
| 22.04.2025 | 25,31 | 25,99 | 24,86 | 25,82 | 2,30% | - |
| 17.04.2025 | 24,62 | 25,44 | 24,34 | 25,24 | 2,94% | 2.641,00 |
| 16.04.2025 | 23,36 | 25,01 | 23,36 | 24,52 | 4,52% | - |
| 15.04.2025 | 23,23 | 24,63 | 23,02 | 23,46 | 0,90% | 4.350,00 |
| 14.04.2025 | 23,16 | 23,70 | 22,54 | 23,25 | 1,88% | - |
| 11.04.2025 | 23,57 | 24,58 | 22,44 | 22,82 | -2,98% | - |
| 10.04.2025 | 24,54 | 25,93 | 23,37 | 23,52 | -4,39% | - |
| 09.04.2025 | 22,55 | 24,60 | 22,47 | 24,60 | 8,04% | 900,00 |
| 08.04.2025 | 23,25 | 23,67 | 22,01 | 22,77 | -3,02% | - |
| 07.04.2025 | 21,45 | 23,98 | 21,41 | 23,48 | 4,01% | 2.350,00 |
| 04.04.2025 | 22,75 | 23,08 | 21,75 | 22,58 | -2,38% | 3.056,00 |
| 03.04.2025 | 23,53 | 23,95 | 22,18 | 23,13 | -3,85% | 7.050,00 |
| 02.04.2025 | 23,53 | 24,50 | 23,08 | 24,05 | 1,80% | 3.900,00 |
| 01.04.2025 | 23,88 | 24,23 | 22,78 | 23,63 | -1,05% | 2.650,00 |
| 31.03.2025 | 23,58 | 23,93 | 22,68 | 23,88 | -1,44% | 6.132,00 |
| 28.03.2025 | 25,53 | 25,90 | 23,75 | 24,23 | -5,56% | - |
| 27.03.2025 | 26,03 | 26,15 | 25,13 | 25,65 | -1,54% | - |
| 26.03.2025 | 25,88 | 26,38 | 25,65 | 26,05 | 0,87% | - |
| 25.03.2025 | 26,35 | 26,45 | 25,45 | 25,83 | -2,73% | 348,00 |
| 24.03.2025 | 25,18 | 26,88 | 24,85 | 26,55 | 5,78% | 391,00 |
| 21.03.2025 | 25,53 | 25,95 | 24,75 | 25,10 | -1,38% | 3.700,00 |
| 20.03.2025 | 27,08 | 27,15 | 25,25 | 25,45 | -6,26% | 3.250,00 |
| 19.03.2025 | 27,13 | 27,25 | 25,90 | 27,15 | 0,46% | 7.132,00 |
| 18.03.2025 | 26,88 | 27,70 | 25,93 | 27,03 | 0,46% | - |
| 17.03.2025 | 27,75 | 28,10 | 26,60 | 26,90 | -3,32% | - |
| 14.03.2025 | 27,30 | 28,78 | 27,03 | 27,83 | 2,49% | 1.800,00 |
| 13.03.2025 | 29,28 | 29,55 | 26,38 | 27,15 | -7,42% | 8.292,00 |
| 12.03.2025 | 29,55 | 29,90 | 28,93 | 29,33 | -0,68% | 9.138,00 |
| 11.03.2025 | 29,40 | 30,45 | 29,03 | 29,53 | 1,37% | - |
| 10.03.2025 | 32,20 | 33,18 | 28,10 | 29,13 | -10,32% | 865,00 |
| 07.03.2025 | 34,53 | 34,53 | 32,08 | 32,48 | -6,48% | 5.700,00 |
| 06.03.2025 | 35,28 | 36,28 | 34,48 | 34,73 | -1,28% | 1.845,00 |
| 05.03.2025 | 35,50 | 36,33 | 34,45 | 35,18 | -0,07% | 12.629,00 |
| 04.03.2025 | 37,63 | 37,78 | 32,73 | 35,20 | -6,51% | 2.732,00 |
| 03.03.2025 | 40,05 | 40,33 | 37,30 | 37,65 | -1,44% | - |
| 28.02.2025 | 39,00 | 39,48 | 37,93 | 38,20 | -3,66% | 5.993,00 |
| 27.02.2025 | 38,78 | 40,03 | 38,55 | 39,65 | 2,26% | 7.700,00 |
| 26.02.2025 | 38,50 | 40,40 | 38,40 | 38,78 | 1,11% | 12.563,00 |
| 25.02.2025 | 42,80 | 42,80 | 38,10 | 38,35 | -10,81% | 12.164,00 |
| 24.02.2025 | 45,58 | 46,90 | 42,48 | 43,00 | -5,08% | 15.681,00 |
| 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 |