26,975€
0,28%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2024 | 27,50 | 28,20 | 25,70 | 25,85 | -9,30% | 150.536,00 |
| 03.07.2024 | 30,55 | 30,70 | 27,25 | 28,50 | -13,24% | 273.338,00 |
| 02.07.2024 | 28,50 | 32,95 | 28,30 | 32,85 | 31,40% | 562.664,00 |
| 01.07.2024 | 24,00 | 25,30 | 23,55 | 25,00 | 5,04% | 69.696,00 |
| 28.06.2024 | 23,20 | 24,20 | 23,10 | 23,80 | 4,16% | 67.245,00 |
| 27.06.2024 | 23,60 | 24,35 | 22,75 | 22,85 | -4,79% | 42.659,00 |
| 26.06.2024 | 22,45 | 24,40 | 22,20 | 24,00 | 7,87% | 71.975,00 |
| 25.06.2024 | 21,65 | 23,00 | 21,35 | 22,25 | 1,83% | 41.958,00 |
| 24.06.2024 | 24,60 | 24,60 | 20,80 | 21,85 | -12,42% | 320.598,00 |
| 21.06.2024 | 24,20 | 24,95 | 23,90 | 24,95 | 2,67% | 257.590,00 |
| 20.06.2024 | 23,40 | 24,40 | 23,40 | 24,30 | 4,74% | 61.305,00 |
| 19.06.2024 | 22,50 | 23,40 | 22,40 | 23,20 | 1,31% | 25.168,00 |
| 18.06.2024 | 22,55 | 23,35 | 22,50 | 22,90 | 1,78% | 65.111,00 |
| 17.06.2024 | 21,95 | 22,70 | 21,75 | 22,50 | 1,81% | 55.593,00 |
| 14.06.2024 | 21,75 | 22,55 | 21,30 | 22,10 | 1,84% | 52.011,00 |
| 13.06.2024 | 22,90 | 22,90 | 21,60 | 21,70 | -6,26% | 58.157,00 |
| 12.06.2024 | 22,60 | 23,20 | 22,20 | 23,15 | 2,21% | 70.775,00 |
| 11.06.2024 | 23,60 | 23,60 | 22,50 | 22,65 | -3,21% | 35.169,00 |
| 10.06.2024 | 22,85 | 23,80 | 22,85 | 23,40 | 1,08% | 25.046,00 |
| 07.06.2024 | 23,50 | 24,00 | 23,05 | 23,15 | -2,94% | 16.438,00 |
| 06.06.2024 | 23,65 | 24,50 | 23,20 | 23,85 | 1,27% | 87.755,00 |
| 05.06.2024 | 23,70 | 24,60 | 23,20 | 23,55 | 0,00% | 53.337,00 |
| 04.06.2024 | 23,25 | 23,95 | 22,85 | 23,55 | 1,51% | 83.886,00 |
| 03.06.2024 | 24,60 | 24,70 | 23,20 | 23,20 | -3,93% | 35.176,00 |
| 31.05.2024 | 24,35 | 24,55 | 23,90 | 24,15 | 0,62% | 80.414,00 |
| 30.05.2024 | 23,90 | 25,25 | 23,90 | 24,00 | 0,42% | 50.980,00 |
| 29.05.2024 | 24,25 | 24,25 | 23,50 | 23,90 | -1,44% | 38.979,00 |
| 28.05.2024 | 24,20 | 24,70 | 24,15 | 24,25 | -0,61% | 31.129,00 |
| 27.05.2024 | 24,60 | 25,00 | 24,05 | 24,40 | -0,41% | 22.715,00 |
| 24.05.2024 | 24,00 | 24,60 | 24,00 | 24,50 | 1,03% | 32.457,00 |
| 23.05.2024 | 25,45 | 25,65 | 24,05 | 24,25 | -5,27% | 57.944,00 |
| 22.05.2024 | 25,95 | 26,10 | 25,20 | 25,60 | -1,35% | 70.009,00 |
| 21.05.2024 | 27,30 | 27,50 | 25,65 | 25,95 | -2,81% | 69.220,00 |
| 20.05.2024 | 26,20 | 27,20 | 25,85 | 26,70 | 3,49% | 58.870,00 |
| 17.05.2024 | 26,70 | 26,85 | 25,40 | 25,80 | -3,37% | 57.164,00 |
| 16.05.2024 | 27,15 | 27,25 | 26,55 | 26,70 | -0,93% | 24.643,00 |
| 15.05.2024 | 26,55 | 27,25 | 26,25 | 26,95 | 3,85% | 57.199,00 |
| 14.05.2024 | 24,95 | 26,30 | 24,85 | 25,95 | 1,96% | 31.077,00 |
| 13.05.2024 | 26,05 | 26,30 | 25,45 | 25,45 | -3,96% | 21.175,00 |
| 10.05.2024 | 27,00 | 27,00 | 25,80 | 26,50 | -1,67% | 73.456,00 |
| 09.05.2024 | 26,00 | 26,95 | 25,95 | 26,95 | 3,85% | 42.737,00 |
| 08.05.2024 | 25,70 | 26,55 | 25,70 | 25,95 | -0,19% | 36.075,00 |
| 07.05.2024 | 25,00 | 26,15 | 24,50 | 26,00 | 4,63% | 48.402,00 |
| 06.05.2024 | 25,70 | 25,70 | 24,65 | 24,85 | -1,97% | 43.780,00 |
| 03.05.2024 | 26,65 | 26,65 | 25,00 | 25,35 | -3,61% | 40.204,00 |
| 02.05.2024 | 25,70 | 26,55 | 25,20 | 26,30 | 1,35% | 71.080,00 |
| 30.04.2024 | 27,45 | 27,50 | 25,75 | 25,95 | -6,65% | 56.299,00 |
| 29.04.2024 | 26,05 | 28,85 | 26,05 | 27,80 | 6,11% | 214.073,00 |
| 26.04.2024 | 24,20 | 26,70 | 24,20 | 26,20 | 13,42% | 84.913,00 |
| 25.04.2024 | 23,55 | 23,55 | 22,45 | 23,10 | -2,74% | 40.038,00 |
| 24.04.2024 | 23,30 | 24,30 | 22,90 | 23,75 | 1,50% | 83.259,00 |
| 23.04.2024 | 22,85 | 23,70 | 22,70 | 23,40 | 4,46% | 129.688,00 |
| 22.04.2024 | 21,30 | 22,80 | 21,30 | 22,40 | 6,16% | 98.289,00 |
| 19.04.2024 | 20,90 | 21,10 | 20,20 | 21,10 | 0,72% | 93.617,00 |