9,105€
3,37%
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 |
|---|---|---|---|---|---|---|
| 19.10.2026 | 9,00 | 9,11 | 8,95 | 9,11 | 3,37% | 734,00 |
| 16.10.2026 | 8,80 | 9,03 | 8,79 | 8,81 | 1,18% | 350,00 |
| 15.10.2026 | 8,76 | 8,76 | 8,70 | 8,71 | -1,56% | - |
| 14.10.2026 | 9,05 | 9,07 | 8,80 | 8,84 | -0,64% | 925,00 |
| 13.10.2026 | 8,85 | 9,12 | 8,83 | 8,90 | 1,11% | 1.092,00 |
| 12.10.2026 | 9,04 | 9,04 | 8,80 | 8,80 | -2,01% | 967,00 |
| 09.10.2026 | 9,09 | 9,09 | 8,98 | 8,98 | -0,11% | 1.309,00 |
| 08.10.2026 | 9,10 | 9,12 | 8,97 | 8,99 | -0,08% | 1.684,00 |
| 07.10.2026 | 9,04 | 9,13 | 8,82 | 9,00 | 0,22% | - |
| 06.10.2026 | 9,00 | 9,13 | 8,88 | 8,98 | 0,86% | 542,00 |
| 05.10.2026 | 9,01 | 9,08 | 8,90 | 8,90 | -0,28% | 1.060,00 |
| 02.10.2026 | 8,88 | 9,13 | 8,85 | 8,93 | -1,92% | 2.853,00 |
| 01.10.2026 | 9,00 | 9,13 | 8,98 | 9,10 | 1,20% | 776,00 |
| 30.09.2026 | 9,00 | 9,05 | 8,78 | 9,00 | 1,03% | 6.192,00 |
| 29.09.2026 | 8,71 | 9,26 | 8,68 | 8,90 | 4,62% | 2.904,00 |
| 28.09.2026 | 8,98 | 9,05 | 8,38 | 8,51 | -6,43% | 1.812,00 |
| 25.09.2026 | 8,48 | 9,10 | 8,48 | 9,10 | 4,60% | 5.780,00 |
| 24.09.2026 | 8,21 | 8,90 | 8,21 | 8,70 | 5,87% | 5.950,00 |
| 23.09.2026 | 8,25 | 8,50 | 8,20 | 8,21 | 1,33% | 5.077,00 |
| 22.09.2026 | 7,90 | 8,35 | 7,90 | 8,11 | 1,29% | 1.481,00 |
| 21.09.2026 | 8,15 | 8,48 | 7,88 | 8,00 | -4,05% | 1.616,00 |
| 18.09.2026 | 7,85 | 8,50 | 7,85 | 8,34 | 6,96% | 1.564,00 |
| 17.09.2026 | 8,01 | 8,25 | 7,80 | 7,80 | -2,48% | 764,00 |
| 16.09.2026 | 8,27 | 8,97 | 8,00 | 8,00 | -1,03% | 6.160,00 |
| 15.09.2026 | 8,30 | 9,60 | 7,90 | 8,08 | -8,67% | 3.364,00 |
| 14.09.2026 | 7,37 | 9,80 | 7,13 | 8,85 | 19,90% | 9.912,00 |
| 11.09.2026 | 7,19 | 7,53 | 7,00 | 7,38 | 19,02% | 5.131,00 |
| 10.09.2026 | 6,05 | 6,21 | 5,92 | 6,20 | 4,91% | 4.379,00 |
| 09.09.2026 | 5,64 | 6,08 | 5,64 | 5,91 | 1,91% | 408,00 |
| 08.09.2026 | 5,41 | 5,85 | 5,41 | 5,80 | 1,65% | 641,00 |
| 07.09.2026 | 5,55 | 5,70 | 5,40 | 5,70 | 5,45% | 140,00 |
| 04.09.2026 | 5,55 | 5,55 | 5,41 | 5,41 | -4,92% | 1.762,00 |
| 03.09.2026 | 5,40 | 5,69 | 5,40 | 5,69 | 6,22% | 1.089,00 |
| 02.09.2026 | 5,65 | 5,68 | 5,33 | 5,36 | -3,60% | 4.518,00 |
| 01.09.2026 | 5,71 | 5,75 | 5,56 | 5,56 | -0,23% | 4.167,00 |
| 31.08.2026 | 5,75 | 5,83 | 5,56 | 5,57 | -6,42% | 216,00 |
| 28.08.2026 | 5,84 | 6,12 | 5,60 | 5,95 | 0,08% | 1.840,00 |
| 27.08.2026 | 5,90 | 6,20 | 5,81 | 5,95 | 0,71% | 4.930,00 |
| 26.08.2026 | 6,20 | 6,35 | 5,90 | 5,90 | 0,25% | 2.043,00 |
| 25.08.2026 | 6,40 | 6,59 | 5,55 | 5,89 | -5,00% | 8.132,00 |
| 24.08.2026 | 6,05 | 6,24 | 5,98 | 6,20 | -3,13% | 3.024,00 |
| 21.08.2026 | 6,25 | 6,45 | 6,15 | 6,40 | 2,81% | 2.829,00 |
| 20.08.2026 | 6,04 | 6,36 | 6,04 | 6,22 | -2,69% | 3.190,00 |
| 19.08.2026 | 5,88 | 6,40 | 5,88 | 6,40 | -49,71% | 1.521,00 |
| 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 |