13,470€
2,24%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,33 | 12,88 | 12,31 | 12,72 | 3,12% | 4.283,00 |
| 04.05.2026 | 12,56 | 13,25 | 11,98 | 12,33 | -0,64% | 3.966,00 |
| 30.04.2026 | 11,88 | 12,69 | 11,83 | 12,41 | 2,43% | 4.265,00 |
| 29.04.2026 | 11,93 | 12,46 | 11,89 | 12,12 | 2,19% | 9.972,00 |
| 28.04.2026 | 11,80 | 12,23 | 11,79 | 11,86 | -0,04% | 1.912,00 |
| 27.04.2026 | 11,49 | 12,01 | 11,49 | 11,86 | 2,91% | 1.908,00 |
| 24.04.2026 | 11,53 | 12,03 | 11,33 | 11,53 | 1,59% | 2.472,00 |
| 23.04.2026 | 11,47 | 11,94 | 11,21 | 11,35 | -0,92% | 6.303,00 |
| 22.04.2026 | 11,51 | 11,94 | 11,41 | 11,45 | 1,19% | 1.028,00 |
| 21.04.2026 | 11,69 | 12,13 | 11,31 | 11,32 | -0,26% | 4.316,00 |
| 20.04.2026 | 10,83 | 11,86 | 10,83 | 11,35 | 5,14% | 10.065,00 |
| 17.04.2026 | 11,07 | 11,30 | 10,53 | 10,79 | -2,04% | 3.426,00 |
| 16.04.2026 | 9,68 | 11,19 | 9,68 | 11,02 | 14,20% | 2.984,00 |
| 15.04.2026 | 9,65 | 9,82 | 9,19 | 9,65 | -0,19% | 4.618,00 |
| 14.04.2026 | 9,18 | 9,89 | 9,17 | 9,66 | 5,20% | 1.623,00 |
| 13.04.2026 | 8,86 | 9,19 | 8,67 | 9,19 | 5,30% | 2.277,00 |
| 10.04.2026 | 8,46 | 9,03 | 8,43 | 8,72 | 3,17% | 12.877,00 |
| 09.04.2026 | 8,43 | 8,63 | 8,36 | 8,46 | -0,35% | 5.140,00 |
| 08.04.2026 | 8,60 | 8,73 | 8,43 | 8,49 | 0,26% | 2.676,00 |
| 07.04.2026 | 8,41 | 8,48 | 8,27 | 8,46 | 0,09% | 10.223,00 |
| 02.04.2026 | 8,31 | 8,64 | 8,25 | 8,46 | -0,62% | - |
| 01.04.2026 | 8,70 | 8,78 | 8,45 | 8,51 | -2,30% | 1.340,00 |
| 31.03.2026 | 8,85 | 9,04 | 8,48 | 8,71 | -0,82% | 3.650,00 |
| 30.03.2026 | 8,99 | 9,10 | 8,78 | 8,78 | -1,90% | 285,00 |
| 27.03.2026 | 9,33 | 9,33 | 8,95 | 8,95 | -3,71% | 1.409,00 |
| 26.03.2026 | 8,97 | 9,46 | 8,87 | 9,30 | 2,20% | 4.451,00 |
| 25.03.2026 | 9,32 | 9,48 | 8,98 | 9,10 | -2,57% | 7.400,00 |
| 24.03.2026 | 10,25 | 10,34 | 9,02 | 9,34 | -10,15% | 918,00 |
| 23.03.2026 | 9,36 | 10,55 | 9,05 | 10,39 | 8,76% | 14.285,00 |
| 20.03.2026 | 9,55 | 10,10 | 9,31 | 9,55 | -0,49% | 1.492,00 |
| 19.03.2026 | 9,81 | 9,81 | 9,28 | 9,60 | -1,62% | 1.168,00 |
| 18.03.2026 | 10,11 | 10,12 | 9,75 | 9,76 | -2,22% | 1.308,00 |
| 17.03.2026 | 10,34 | 10,74 | 9,97 | 9,98 | -3,15% | 1.476,00 |
| 16.03.2026 | 10,60 | 10,76 | 10,24 | 10,31 | -1,62% | 6.357,00 |
| 13.03.2026 | 10,53 | 11,00 | 10,47 | 10,48 | -0,62% | 384,00 |
| 12.03.2026 | 9,96 | 10,63 | 9,95 | 10,54 | 4,22% | 4.287,00 |
| 11.03.2026 | 10,08 | 10,26 | 9,97 | 10,11 | 0,58% | 1.381,00 |
| 10.03.2026 | 10,18 | 10,34 | 10,02 | 10,06 | -1,61% | 3.874,00 |
| 09.03.2026 | 9,48 | 10,25 | 9,09 | 10,22 | 5,20% | 3.420,00 |
| 06.03.2026 | 10,28 | 11,44 | 9,64 | 9,72 | -4,75% | 1.330,00 |
| 05.03.2026 | 9,96 | 10,35 | 9,92 | 10,20 | 1,80% | 8.030,00 |
| 04.03.2026 | 9,95 | 10,14 | 9,77 | 10,02 | -0,38% | 3.280,00 |
| 03.03.2026 | 10,05 | 10,30 | 9,77 | 10,06 | -1,15% | 935,00 |
| 02.03.2026 | 10,31 | 10,48 | 10,00 | 10,18 | -2,44% | 2.966,00 |
| 27.02.2026 | 11,20 | 11,21 | 10,19 | 10,43 | -7,00% | 1.454,00 |
| 26.02.2026 | 11,13 | 11,37 | 11,02 | 11,22 | 0,45% | 2.044,00 |
| 25.02.2026 | 11,03 | 11,25 | 10,91 | 11,17 | 1,22% | 2.807,00 |
| 24.02.2026 | 11,56 | 11,64 | 10,99 | 11,03 | -4,79% | 1.878,00 |
| 23.02.2026 | 11,72 | 12,03 | 11,51 | 11,59 | -1,78% | 15,00 |
| 20.02.2026 | 12,02 | 12,10 | 11,57 | 11,80 | -1,54% | 230,00 |
| 19.02.2026 | 11,99 | 12,10 | 11,95 | 11,98 | -0,21% | 9,00 |
| 18.02.2026 | 12,06 | 12,28 | 11,97 | 12,01 | -0,12% | 1.878,00 |
| 17.02.2026 | 12,05 | 12,16 | 11,94 | 12,02 | -0,78% | 616,00 |
| 16.02.2026 | 12,65 | 12,68 | 11,97 | 12,12 | -3,85% | 295,00 |
| 13.02.2026 | 12,86 | 12,91 | 12,57 | 12,60 | -2,10% | 1.970,00 |
| 12.02.2026 | 13,05 | 13,07 | 12,61 | 12,87 | -1,08% | 3.176,00 |
| 11.02.2026 | 12,89 | 13,02 | 12,60 | 13,01 | 1,09% | 350,00 |
| 10.02.2026 | 12,71 | 12,93 | 12,55 | 12,87 | 1,06% | 390,00 |
| 09.02.2026 | 12,89 | 12,99 | 12,56 | 12,74 | -0,82% | 205,00 |
| 06.02.2026 | 12,74 | 12,93 | 12,59 | 12,84 | 1,02% | 390,00 |
| 05.02.2026 | 12,82 | 13,02 | 12,55 | 12,71 | -0,55% | 638,00 |
| 04.02.2026 | 12,79 | 12,94 | 12,57 | 12,78 | 0,59% | 29,00 |
| 03.02.2026 | 13,29 | 13,31 | 12,62 | 12,71 | -3,90% | 1.999,00 |
| 02.02.2026 | 12,69 | 13,23 | 12,58 | 13,22 | 2,68% | 2.403,00 |
| 30.01.2026 | 12,90 | 13,13 | 12,69 | 12,88 | -1,34% | 1.270,00 |
| 29.01.2026 | 13,24 | 13,24 | 12,60 | 13,05 | -2,10% | 2.862,00 |
| 28.01.2026 | 13,10 | 13,38 | 12,97 | 13,33 | 2,03% | 330,00 |
| 27.01.2026 | 12,90 | 13,17 | 12,70 | 13,07 | 1,71% | 3.778,00 |
| 26.01.2026 | 13,06 | 13,06 | 12,74 | 12,85 | -1,76% | 3.510,00 |
| 23.01.2026 | 12,84 | 13,21 | 12,83 | 13,08 | 1,99% | 2.271,00 |
| 22.01.2026 | 12,87 | 13,00 | 12,58 | 12,82 | -0,74% | 4.986,00 |
| 21.01.2026 | 12,59 | 12,94 | 12,47 | 12,92 | 3,15% | 575,00 |
| 20.01.2026 | 12,55 | 12,75 | 12,49 | 12,52 | -0,87% | 2.578,00 |
| 19.01.2026 | 12,49 | 13,04 | 12,47 | 12,63 | -1,21% | 5.297,00 |
| 16.01.2026 | 12,54 | 12,80 | 12,54 | 12,79 | 1,95% | 3.184,00 |
| 15.01.2026 | 12,89 | 13,10 | 12,50 | 12,54 | -3,69% | 7.512,00 |
| 14.01.2026 | 12,58 | 13,22 | 12,55 | 13,02 | 3,66% | 2.046,00 |
| 13.01.2026 | 12,62 | 12,79 | 12,42 | 12,56 | -0,48% | 9.990,00 |
| 12.01.2026 | 12,84 | 12,84 | 11,43 | 12,62 | -3,26% | 7.319,00 |
| 09.01.2026 | 13,04 | 13,47 | 12,78 | 13,05 | 0,04% | 3.020,00 |
| 08.01.2026 | 12,93 | 13,13 | 12,70 | 13,04 | 0,77% | 4.233,00 |
| 07.01.2026 | 13,28 | 13,50 | 12,37 | 12,94 | -4,54% | 7.079,00 |
| 06.01.2026 | 13,39 | 13,58 | 12,59 | 13,56 | 1,73% | 3.885,00 |
| 05.01.2026 | 13,88 | 13,88 | 13,08 | 13,33 | -3,72% | 2.408,00 |
| 02.01.2026 | 15,36 | 15,38 | 13,63 | 13,84 | -10,30% | 8.115,00 |
| 30.12.2025 | 13,95 | 15,46 | 13,38 | 15,43 | 9,47% | 1.482,00 |
| 29.12.2025 | 13,15 | 14,11 | 12,81 | 14,10 | 7,35% | 1.421,00 |
| 23.12.2025 | 12,99 | 13,31 | 12,25 | 13,13 | 1,08% | 6.700,00 |
| 22.12.2025 | 12,15 | 13,15 | 12,05 | 12,99 | 6,91% | 1.771,00 |
| 19.12.2025 | 13,91 | 14,05 | 11,65 | 12,15 | -12,50% | 8.473,00 |
| 18.12.2025 | 13,82 | 14,06 | 13,70 | 13,89 | 0,95% | 780,00 |
| 17.12.2025 | 14,08 | 14,30 | 13,76 | 13,76 | -1,89% | 3.431,00 |
| 16.12.2025 | 14,44 | 14,45 | 13,70 | 14,02 | -3,38% | 2.811,00 |
| 15.12.2025 | 15,09 | 15,09 | 14,32 | 14,51 | -3,46% | 1.002,00 |
| 12.12.2025 | 14,63 | 15,16 | 14,50 | 15,03 | 2,98% | 1.057,00 |
| 11.12.2025 | 14,21 | 14,62 | 14,18 | 14,60 | 1,96% | 860,00 |
| 10.12.2025 | 14,40 | 14,41 | 14,08 | 14,32 | -1,24% | 1.033,00 |
| 09.12.2025 | 14,49 | 14,80 | 14,03 | 14,50 | 0,45% | 1.023,00 |
| 08.12.2025 | 14,22 | 14,91 | 14,10 | 14,43 | 0,10% | 14.485,00 |
| 05.12.2025 | 14,75 | 14,81 | 14,39 | 14,42 | -1,97% | 1.233,00 |