Northern Data AG
[WKN: A0SMU8 | ISIN: DE000A0SMU87]
Aktienkurse
34,925€ 2,42%
Echtzeit-Aktienkurs Northern Data AG
Bid: Ask:

Aktienkurse zur Northern Data AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
21.11.2024 34,55 35,08 34,43 34,93 2,42% -
20.11.2024 34,35 34,85 33,60 34,10 -0,58% 36.220,00
19.11.2024 33,00 34,30 32,85 34,30 3,63% 109.067,00
18.11.2024 33,00 33,50 32,50 33,10 1,07% 61.552,00
15.11.2024 33,40 33,65 31,95 32,75 -4,38% 189.916,00
14.11.2024 33,50 35,60 33,50 34,25 1,18% 142.673,00
13.11.2024 32,60 34,10 32,40 33,85 1,65% 62.808,00
12.11.2024 32,20 35,50 32,10 33,30 3,58% 284.394,00
11.11.2024 28,75 32,30 28,50 32,15 14,82% 203.850,00
08.11.2024 29,15 29,25 27,80 28,00 -3,28% 123.335,00
07.11.2024 28,45 29,50 28,45 28,95 2,12% 112.889,00
06.11.2024 29,25 29,30 28,05 28,35 2,35% 97.966,00
05.11.2024 27,40 28,00 27,40 27,70 0,73% 53.809,00
04.11.2024 27,60 28,15 27,40 27,50 0,00% 30.173,00
01.11.2024 27,80 28,30 27,50 27,50 -0,54% 37.786,00
31.10.2024 27,95 28,20 27,25 27,65 -0,90% 55.668,00
30.10.2024 28,15 28,95 27,85 27,90 -2,28% 86.783,00
29.10.2024 30,00 30,50 28,40 28,55 -1,72% 57.017,00
28.10.2024 29,30 29,95 28,30 29,05 -1,19% 72.451,00
25.10.2024 30,45 30,65 28,90 29,40 -3,61% 53.902,00
24.10.2024 30,30 31,00 30,00 30,50 -1,77% 67.445,00
23.10.2024 33,00 33,55 29,60 31,05 -6,90% 149.622,00
22.10.2024 34,50 34,90 32,60 33,35 -4,17% 111.102,00
21.10.2024 32,50 35,45 32,25 34,80 9,43% 201.931,00
18.10.2024 28,50 33,10 28,45 31,80 11,97% 356.497,00
17.10.2024 27,00 29,75 26,50 28,40 8,19% 144.241,00
16.10.2024 26,30 26,40 25,60 26,25 0,00% 39.514,00
15.10.2024 26,60 26,85 25,95 26,25 -1,69% 46.831,00
14.10.2024 26,00 26,90 25,90 26,70 3,29% 62.963,00
11.10.2024 25,70 25,95 25,60 25,85 0,39% 25.522,00
10.10.2024 26,00 26,60 25,70 25,75 -0,39% 28.161,00
09.10.2024 26,30 26,30 25,50 25,85 -2,08% 35.768,00
08.10.2024 26,10 26,90 25,70 26,40 -0,19% 58.143,00
07.10.2024 26,85 27,05 25,90 26,45 -2,04% 58.846,00
04.10.2024 26,70 27,40 26,70 27,00 0,37% 71.235,00
03.10.2024 26,45 27,00 26,10 26,90 1,51% 42.366,00
02.10.2024 25,75 26,60 25,70 26,50 2,32% 40.485,00
01.10.2024 25,95 26,45 25,35 25,90 1,37% 64.045,00
30.09.2024 26,20 26,60 25,30 25,55 -1,73% 79.467,00
27.09.2024 26,20 26,20 25,40 26,00 1,96% 60.105,00
26.09.2024 25,00 25,75 24,90 25,50 3,03% 36.569,00
25.09.2024 24,90 25,20 24,45 24,75 -0,20% 39.351,00
24.09.2024 25,85 26,35 24,55 24,80 -3,88% 47.457,00
23.09.2024 25,35 26,65 25,25 25,80 2,58% 38.703,00
20.09.2024 26,15 26,20 25,15 25,15 -4,91% 225.763,00
19.09.2024 27,25 27,60 26,20 26,45 -0,56% 43.131,00
18.09.2024 27,05 27,05 26,25 26,60 -1,30% 23.211,00
17.09.2024 27,00 27,90 26,50 26,95 0,75% 42.448,00
16.09.2024 29,00 29,00 26,70 26,75 -7,60% 76.319,00
13.09.2024 28,70 29,30 28,25 28,95 2,48% 67.044,00
12.09.2024 28,20 28,70 27,85 28,25 0,89% 53.376,00
11.09.2024 28,05 28,25 27,75 28,00 0,00% 102.838,00
10.09.2024 28,00 28,30 27,75 28,00 0,00% 41.611,00
09.09.2024 27,35 28,45 27,25 28,00 1,82% 60.972,00
06.09.2024 27,05 27,90 26,60 27,50 2,23% 70.191,00
05.09.2024 26,75 27,45 26,40 26,90 0,19% 38.545,00
04.09.2024 27,15 27,50 26,10 26,85 -3,42% 74.295,00
03.09.2024 27,25 28,50 27,25 27,80 0,72% 65.189,00
02.09.2024 27,10 27,60 26,55 27,60 1,28% 61.029,00
30.08.2024 28,35 28,75 27,15 27,25 -4,39% 199.525,00
29.08.2024 27,90 29,55 27,65 28,50 1,60% 121.020,00
28.08.2024 26,90 28,30 26,90 28,05 2,00% 192.506,00
27.08.2024 26,45 27,85 26,35 27,50 4,56% 153.049,00
26.08.2024 26,10 26,70 26,00 26,30 0,96% 83.346,00
23.08.2024 26,10 26,45 25,85 26,05 0,00% 80.251,00
22.08.2024 25,60 26,60 25,50 26,05 1,76% 89.650,00
21.08.2024 24,90 26,05 24,80 25,60 -0,19% 110.250,00
20.08.2024 25,00 26,45 25,00 25,65 2,19% 143.850,00
19.08.2024 24,30 25,30 24,00 25,10 4,58% 71.061,00
16.08.2024 22,95 25,10 22,95 24,00 3,67% 203.789,00
15.08.2024 21,25 23,40 21,05 23,15 9,46% 190.484,00
14.08.2024 21,20 21,35 21,00 21,15 0,24% 68.063,00
13.08.2024 20,95 21,20 20,85 21,10 0,96% 61.846,00
12.08.2024 20,40 21,10 20,40 20,90 1,46% 25.939,00
09.08.2024 19,98 20,90 19,98 20,60 5,64% 72.661,00
08.08.2024 19,48 19,60 18,62 19,50 -2,74% 68.065,00
07.08.2024 19,10 20,30 19,10 20,05 6,76% 43.978,00
06.08.2024 19,50 19,58 18,46 18,78 -3,59% 64.789,00
05.08.2024 18,80 19,74 17,72 19,48 -7,24% 170.015,00
02.08.2024 21,05 21,10 21,00 21,00 -1,18% 103.113,00
01.08.2024 21,10 21,90 21,00 21,25 1,19% 70.949,00
31.07.2024 21,05 21,50 21,00 21,00 0,00% 73.849,00
30.07.2024 21,40 21,50 20,95 21,00 -3,00% 330.411,00
29.07.2024 21,10 22,10 21,10 21,65 1,64% 71.765,00
26.07.2024 21,25 21,80 21,00 21,30 1,43% 187.920,00
25.07.2024 21,10 21,15 20,00 21,00 -0,71% 45.008,00
24.07.2024 21,10 21,80 21,10 21,15 -0,70% 37.652,00
23.07.2024 22,00 22,05 21,00 21,30 -2,07% 33.770,00
22.07.2024 21,60 22,45 21,60 21,75 0,23% 53.020,00
19.07.2024 20,85 21,90 20,80 21,70 2,84% 318.622,00
18.07.2024 21,20 21,55 21,00 21,10 -1,17% 89.544,00
17.07.2024 21,50 22,30 21,05 21,35 -2,06% 87.515,00
16.07.2024 20,80 22,00 20,80 21,80 6,34% 142.476,00
15.07.2024 20,30 21,45 19,96 20,50 -1,44% 84.563,00
12.07.2024 19,74 20,95 18,30 20,80 5,58% 316.081,00
11.07.2024 20,50 21,00 19,70 19,70 -1,01% 111.738,00
10.07.2024 20,80 21,60 19,28 19,90 0,00% 140.626,00
09.07.2024 20,00 20,55 18,70 19,90 7,57% 256.405,00
08.07.2024 18,50 19,28 16,50 18,50 -6,38% 540.096,00
05.07.2024 25,30 26,10 18,00 19,76 -23,56% 909.004,00