8,143€
0,22%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 8,33 | 8,68 | 7,84 | 8,14 | -2,19% | 17.628,00 |
| 18.06.2026 | 8,40 | 9,14 | 8,12 | 8,33 | -0,98% | - |
| 17.06.2026 | 9,27 | 9,98 | 7,22 | 8,41 | -9,46% | 13.956,00 |
| 16.06.2026 | 8,44 | 9,84 | 8,44 | 9,29 | 12,68% | 5.010,00 |
| 15.06.2026 | 5,61 | 9,22 | 5,32 | 8,24 | 46,54% | 4.950,00 |
| 12.06.2026 | 5,36 | 6,15 | 5,20 | 5,62 | 4,65% | - |
| 11.06.2026 | 6,16 | 6,24 | 5,03 | 5,37 | -11,48% | 384,00 |
| 10.06.2026 | 8,22 | 8,90 | 5,47 | 6,07 | -25,20% | 1.792,00 |
| 09.06.2026 | 10,64 | 10,78 | 7,32 | 8,12 | -24,02% | 30.685,00 |
| 08.06.2026 | 12,30 | 12,30 | 10,37 | 10,68 | -13,06% | 187,00 |
| 05.06.2026 | 13,30 | 13,32 | 12,18 | 12,29 | -13,42% | - |
| 04.06.2026 | 14,47 | 14,65 | 14,19 | 14,19 | -1,97% | 2.482,00 |
| 03.06.2026 | 15,38 | 15,43 | 14,06 | 14,48 | -5,88% | 15.410,00 |
| 02.06.2026 | 15,98 | 16,45 | 15,07 | 15,38 | -1,91% | 1.000,00 |
| 01.06.2026 | 15,78 | 16,45 | 15,11 | 15,68 | 0,42% | - |
| 29.05.2026 | 16,30 | 16,78 | 14,00 | 15,62 | -5,25% | 862,00 |
| 28.05.2026 | 15,30 | 16,85 | 15,24 | 16,48 | 5,14% | 577,00 |
| 27.05.2026 | 15,04 | 15,68 | 13,90 | 15,68 | 3,95% | 14.400,00 |
| 26.05.2026 | 15,34 | 15,78 | 14,80 | 15,08 | -2,27% | 260,00 |
| 25.05.2026 | 15,79 | 16,15 | 15,26 | 15,43 | -2,28% | 7.200,00 |
| 22.05.2026 | 16,43 | 16,51 | 15,36 | 15,79 | -3,90% | 1.478,00 |
| 21.05.2026 | 16,73 | 17,40 | 16,19 | 16,43 | -1,17% | 1.680,00 |
| 20.05.2026 | 14,34 | 16,76 | 14,30 | 16,63 | 15,25% | 870,00 |
| 19.05.2026 | 12,85 | 15,22 | 12,85 | 14,43 | 10,03% | 3.122,00 |
| 18.05.2026 | 13,25 | 13,49 | 12,15 | 13,11 | -1,50% | - |
| 15.05.2026 | 13,83 | 13,89 | 13,05 | 13,31 | -5,20% | 5.550,00 |
| 14.05.2026 | 14,02 | 14,08 | 13,50 | 14,04 | 3,08% | - |
| 13.05.2026 | 13,56 | 13,81 | 13,52 | 13,62 | 0,74% | 8.613,00 |
| 12.05.2026 | 13,47 | 13,85 | 13,33 | 13,52 | -0,62% | 4.160,00 |
| 11.05.2026 | 13,47 | 13,73 | 13,00 | 13,61 | -0,29% | 25.000,00 |
| 08.05.2026 | 13,28 | 13,86 | 12,56 | 13,65 | 2,98% | - |
| 07.05.2026 | 12,91 | 13,71 | 12,60 | 13,25 | 2,40% | 15.565,00 |
| 06.05.2026 | 12,56 | 12,95 | 12,12 | 12,94 | 3,27% | - |
| 05.05.2026 | 12,36 | 12,89 | 12,13 | 12,53 | 1,54% | 22.728,00 |
| 04.05.2026 | 12,53 | 13,24 | 12,00 | 12,34 | -1,20% | - |
| 30.04.2026 | 11,97 | 12,66 | 11,85 | 12,49 | 3,91% | 36.450,00 |
| 29.04.2026 | 11,86 | 12,46 | 11,82 | 12,02 | 1,52% | 43.000,00 |
| 28.04.2026 | 11,87 | 12,23 | 11,79 | 11,84 | -0,17% | - |
| 27.04.2026 | 11,51 | 12,01 | 11,51 | 11,86 | 3,04% | 182,00 |
| 24.04.2026 | 11,75 | 11,98 | 11,34 | 11,51 | 1,01% | 16.920,00 |
| 23.04.2026 | 11,48 | 11,91 | 11,30 | 11,40 | -0,70% | 1.800,00 |
| 22.04.2026 | 11,43 | 11,93 | 11,33 | 11,48 | 1,28% | - |
| 21.04.2026 | 11,48 | 12,13 | 11,30 | 11,33 | -0,92% | 898,00 |
| 20.04.2026 | 10,68 | 11,85 | 10,68 | 11,44 | 6,13% | 1.225,00 |
| 17.04.2026 | 11,00 | 11,20 | 10,54 | 10,78 | -2,49% | - |
| 16.04.2026 | 9,65 | 11,25 | 9,64 | 11,05 | 14,69% | - |
| 15.04.2026 | 9,65 | 9,81 | 9,20 | 9,64 | -0,26% | - |
| 14.04.2026 | 9,07 | 9,95 | 9,06 | 9,66 | 6,21% | - |
| 13.04.2026 | 8,90 | 9,25 | 8,68 | 9,10 | 4,84% | 135,00 |
| 10.04.2026 | 8,43 | 9,03 | 8,41 | 8,68 | 2,97% | - |
| 09.04.2026 | 8,48 | 8,89 | 8,36 | 8,43 | -0,82% | - |
| 08.04.2026 | 8,45 | 8,73 | 8,45 | 8,50 | 4,55% | - |
| 07.04.2026 | 8,38 | 8,46 | 8,13 | 8,13 | -1,04% | - |
| 02.04.2026 | 8,50 | 8,80 | 8,21 | 8,21 | -2,84% | - |
| 01.04.2026 | 8,57 | 8,78 | 8,45 | 8,45 | -1,11% | - |
| 31.03.2026 | 8,93 | 9,04 | 8,51 | 8,55 | -3,77% | - |
| 30.03.2026 | 9,08 | 9,17 | 8,81 | 8,88 | -2,04% | - |
| 27.03.2026 | 9,29 | 9,30 | 9,06 | 9,07 | -2,35% | - |
| 26.03.2026 | 9,08 | 9,39 | 8,87 | 9,28 | 1,90% | - |
| 25.03.2026 | 9,24 | 9,62 | 8,99 | 9,11 | -1,39% | - |
| 24.03.2026 | 10,36 | 10,40 | 9,03 | 9,24 | -11,22% | - |
| 23.03.2026 | 9,51 | 10,55 | 9,05 | 10,41 | 7,94% | - |
| 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 |