34,150€
2,40%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 25,55 | 26,40 | 25,35 | 25,60 | 1,39% | 2.607,00 |
| 26.09.2024 | 25,00 | 25,60 | 24,85 | 25,25 | 1,61% | 25,00 |
| 25.09.2024 | 25,80 | 26,15 | 24,65 | 24,85 | -3,31% | 60,00 |
| 24.09.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,78% | - |
| 23.09.2024 | 25,05 | 26,60 | 24,90 | 25,50 | 2,82% | 280,00 |
| 20.09.2024 | 26,20 | 26,40 | 24,50 | 24,80 | -5,34% | 4.955,00 |
| 19.09.2024 | 26,50 | 27,30 | 26,15 | 26,20 | -1,32% | 3.340,00 |
| 18.09.2024 | 26,75 | 26,85 | 26,25 | 26,55 | -0,75% | 900,00 |
| 17.09.2024 | 26,40 | 27,80 | 26,40 | 26,75 | 0,19% | 4.251,00 |
| 16.09.2024 | 28,75 | 28,75 | 26,60 | 26,70 | -7,13% | 6.510,00 |
| 13.09.2024 | 28,05 | 29,25 | 28,05 | 28,75 | 2,50% | 17.018,00 |
| 12.09.2024 | 28,20 | 28,55 | 27,90 | 28,05 | 0,54% | 3.000,00 |
| 11.09.2024 | 27,85 | 28,05 | 27,55 | 27,90 | 0,18% | 3.740,00 |
| 10.09.2024 | 27,85 | 28,15 | 27,85 | 27,85 | 1,83% | 1.310,00 |
| 09.09.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 1,67% | - |
| 06.09.2024 | 26,65 | 27,75 | 26,65 | 26,90 | 1,13% | 310,00 |
| 05.09.2024 | 26,55 | 26,95 | 26,35 | 26,60 | 0,00% | 3.029,00 |
| 04.09.2024 | 26,65 | 27,20 | 26,10 | 26,60 | -3,62% | 1.400,00 |
| 03.09.2024 | 27,40 | 28,35 | 27,30 | 27,60 | 1,10% | 3.515,00 |
| 02.09.2024 | 26,95 | 27,45 | 26,60 | 27,30 | 3,41% | 5.124,00 |
| 30.08.2024 | 28,20 | 28,65 | 26,35 | 26,40 | -7,85% | 5.460,00 |
| 29.08.2024 | 27,65 | 29,50 | 27,65 | 28,65 | 4,18% | 4.243,00 |
| 28.08.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,54% | - |
| 27.08.2024 | 26,20 | 27,70 | 26,20 | 27,65 | 5,53% | 2.120,00 |
| 26.08.2024 | 26,05 | 26,60 | 26,00 | 26,20 | 0,58% | 9.696,00 |
| 23.08.2024 | 25,75 | 26,40 | 25,75 | 26,05 | 0,39% | 3.530,00 |
| 22.08.2024 | 25,30 | 26,40 | 25,30 | 25,95 | 1,96% | 11.346,00 |
| 21.08.2024 | 25,50 | 25,95 | 24,75 | 25,45 | -0,97% | 9.626,00 |
| 20.08.2024 | 24,75 | 26,30 | 24,75 | 25,70 | 3,84% | 12.905,00 |
| 19.08.2024 | 23,70 | 25,30 | 23,70 | 24,75 | 3,56% | 6.727,00 |
| 16.08.2024 | 22,60 | 25,10 | 22,60 | 23,90 | 3,02% | 12.318,00 |
| 15.08.2024 | 20,85 | 23,35 | 20,85 | 23,20 | 10,21% | 18.731,00 |
| 14.08.2024 | 20,85 | 21,30 | 20,85 | 21,05 | -0,47% | - |
| 13.08.2024 | 20,60 | 21,15 | 20,60 | 21,15 | 1,68% | 4.850,00 |
| 12.08.2024 | 20,35 | 21,05 | 20,35 | 20,80 | 2,72% | - |
| 09.08.2024 | 19,20 | 20,85 | 19,20 | 20,25 | 5,36% | 4.393,00 |
| 08.08.2024 | 19,44 | 19,50 | 18,80 | 19,22 | -0,41% | 5.556,00 |
| 07.08.2024 | 18,94 | 20,15 | 18,94 | 19,30 | 2,01% | 1.480,00 |
| 06.08.2024 | 19,54 | 19,74 | 18,48 | 18,92 | -2,37% | 2.056,00 |
| 05.08.2024 | 19,26 | 19,74 | 18,00 | 19,38 | -4,77% | 8.801,00 |
| 02.08.2024 | 20,95 | 21,10 | 19,82 | 20,35 | -2,86% | 16.668,00 |
| 01.08.2024 | 20,85 | 21,85 | 20,85 | 20,95 | -1,41% | 7.477,00 |
| 31.07.2024 | 20,85 | 21,40 | 20,80 | 21,25 | 0,47% | 13.300,00 |
| 30.07.2024 | 21,45 | 21,50 | 20,75 | 21,15 | -1,40% | 10.769,00 |
| 29.07.2024 | 21,25 | 21,90 | 21,10 | 21,45 | 1,90% | 5.703,00 |
| 26.07.2024 | 21,30 | 21,40 | 21,00 | 21,05 | -0,71% | 35.796,00 |
| 25.07.2024 | 20,55 | 21,20 | 20,10 | 21,20 | 0,71% | 17,00 |
| 24.07.2024 | 21,05 | 21,70 | 20,95 | 21,05 | -0,71% | 6.700,00 |
| 23.07.2024 | 21,75 | 22,00 | 21,05 | 21,20 | -2,30% | 180,00 |
| 22.07.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 19.07.2024 | 20,75 | 21,70 | 20,75 | 21,50 | 3,86% | 400,00 |
| 18.07.2024 | 21,25 | 21,50 | 20,70 | 20,70 | -2,36% | 7.941,00 |
| 17.07.2024 | 21,40 | 22,15 | 21,10 | 21,20 | -0,70% | 7.263,00 |
| 16.07.2024 | 20,60 | 22,00 | 20,50 | 21,35 | 4,15% | 19.878,00 |
| 15.07.2024 | 20,80 | 21,00 | 19,58 | 20,50 | 0,74% | 1.942,00 |
| 12.07.2024 | 19,64 | 20,90 | 18,50 | 20,35 | 1,75% | 5.300,00 |
| 11.07.2024 | 20,00 | 20,80 | 19,38 | 20,00 | 1,01% | 2.281,00 |
| 10.07.2024 | 20,25 | 21,40 | 19,18 | 19,80 | -1,25% | 16.591,00 |
| 09.07.2024 | 19,68 | 20,40 | 18,70 | 20,05 | 11,64% | 1.690,00 |
| 08.07.2024 | 18,50 | 18,94 | 16,52 | 17,96 | -6,46% | 4.220,00 |
| 05.07.2024 | 25,85 | 25,85 | 18,16 | 19,20 | -26,72% | 23.041,00 |
| 04.07.2024 | 28,10 | 28,10 | 25,80 | 26,20 | -6,76% | 18.064,00 |
| 03.07.2024 | 31,30 | 31,80 | 27,65 | 28,10 | -15,74% | 14.104,00 |
| 02.07.2024 | 30,20 | 33,35 | 28,35 | 33,35 | 34,75% | 10.227,00 |
| 01.07.2024 | 23,85 | 25,20 | 23,65 | 24,75 | 7,14% | 8.866,00 |
| 28.06.2024 | 23,05 | 24,10 | 23,00 | 23,10 | 2,67% | 6.354,00 |