144,740€
0,58%
Echtzeit-Aktienkurs Northern Trust Corp
Bid:
Ask:
Aktienkurse zur Northern Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 138,18 | 139,10 | 137,00 | 138,38 | 0,25% | - |
| 04.05.2026 | 140,28 | 140,68 | 137,17 | 138,04 | -2,69% | 65,00 |
| 30.04.2026 | 141,05 | 142,83 | 140,06 | 141,86 | 1,50% | - |
| 29.04.2026 | 143,08 | 143,43 | 139,17 | 139,76 | -1,96% | 113,00 |
| 28.04.2026 | 143,10 | 144,52 | 141,25 | 142,56 | -0,38% | - |
| 27.04.2026 | 140,00 | 143,47 | 139,45 | 143,10 | 2,26% | 104,00 |
| 24.04.2026 | 142,15 | 142,43 | 139,65 | 139,94 | -1,21% | 568,00 |
| 23.04.2026 | 142,95 | 144,30 | 139,85 | 141,66 | -1,21% | - |
| 22.04.2026 | 146,85 | 148,80 | 142,40 | 143,40 | -2,16% | 940,00 |
| 21.04.2026 | 135,37 | 147,67 | 134,99 | 146,56 | 8,71% | 217,00 |
| 20.04.2026 | 134,79 | 136,85 | 134,30 | 134,82 | -0,35% | 15,00 |
| 17.04.2026 | 133,02 | 136,50 | 132,97 | 135,30 | 1,70% | 840,00 |
| 16.04.2026 | 132,50 | 133,92 | 132,14 | 133,04 | 0,57% | 3.211,00 |
| 15.04.2026 | 132,09 | 133,77 | 132,03 | 132,28 | 0,15% | 76,00 |
| 14.04.2026 | 131,03 | 132,27 | 130,16 | 132,08 | 0,76% | 4.014,00 |
| 13.04.2026 | 129,59 | 131,08 | 128,77 | 131,08 | 0,91% | - |
| 10.04.2026 | 130,60 | 130,67 | 128,89 | 129,90 | -0,43% | 108,00 |
| 09.04.2026 | 129,94 | 130,72 | 128,62 | 130,46 | 0,37% | 975,00 |
| 08.04.2026 | 126,86 | 130,14 | 126,86 | 129,98 | 3,40% | - |
| 07.04.2026 | 123,78 | 126,18 | 123,50 | 125,70 | 1,98% | 13,00 |
| 02.04.2026 | 121,29 | 123,48 | 119,68 | 123,26 | 1,03% | - |
| 01.04.2026 | 121,15 | 123,44 | 120,69 | 122,00 | 0,99% | - |
| 31.03.2026 | 119,33 | 121,03 | 118,54 | 120,80 | 1,51% | 123,00 |
| 30.03.2026 | 117,55 | 120,35 | 117,55 | 119,00 | 1,69% | - |
| 27.03.2026 | 119,89 | 120,01 | 116,45 | 117,02 | -2,21% | - |
| 26.03.2026 | 120,55 | 120,70 | 118,50 | 119,66 | -1,11% | 1.750,00 |
| 25.03.2026 | 121,01 | 123,45 | 118,61 | 121,00 | 0,00% | - |
| 24.03.2026 | 118,23 | 122,36 | 116,00 | 121,00 | 2,54% | - |
| 23.03.2026 | 116,87 | 120,35 | 116,73 | 118,00 | -0,08% | 1.184,00 |
| 20.03.2026 | 117,08 | 118,10 | 116,36 | 118,10 | 0,68% | 58,00 |
| 19.03.2026 | 117,75 | 118,80 | 115,76 | 117,30 | -0,19% | - |
| 18.03.2026 | 119,02 | 119,62 | 117,33 | 117,52 | -0,86% | 15,00 |
| 17.03.2026 | 118,44 | 121,15 | 117,36 | 118,54 | -0,07% | - |
| 16.03.2026 | 120,01 | 121,42 | 116,43 | 118,62 | -0,92% | 14,00 |
| 13.03.2026 | 119,36 | 121,50 | 118,26 | 119,72 | 0,34% | - |
| 12.03.2026 | 121,01 | 121,77 | 117,98 | 119,32 | -1,88% | - |
| 11.03.2026 | 118,79 | 121,80 | 118,34 | 121,60 | 2,18% | 4.250,00 |
| 10.03.2026 | 119,00 | 120,73 | 117,16 | 119,00 | 0,00% | - |
| 09.03.2026 | 118,81 | 119,67 | 114,74 | 119,00 | -0,20% | 81,00 |
| 06.03.2026 | 123,07 | 123,17 | 117,70 | 119,24 | -3,43% | 70,00 |
| 05.03.2026 | 124,81 | 125,50 | 122,42 | 123,48 | -0,98% | - |
| 04.03.2026 | 121,83 | 125,15 | 121,71 | 124,70 | 1,96% | - |
| 03.03.2026 | 123,65 | 123,96 | 120,79 | 122,30 | -1,51% | - |
| 02.03.2026 | 120,68 | 124,72 | 119,73 | 124,18 | 2,63% | - |
| 27.02.2026 | 124,89 | 125,01 | 118,73 | 121,00 | -3,20% | - |
| 26.02.2026 | 123,15 | 126,74 | 123,15 | 125,00 | 1,13% | - |
| 25.02.2026 | 119,84 | 123,68 | 119,79 | 123,60 | 3,00% | 84,00 |
| 24.02.2026 | 119,40 | 121,05 | 118,27 | 120,00 | 0,70% | - |
| 23.02.2026 | 121,83 | 123,33 | 117,25 | 119,16 | -3,15% | 81,00 |
| 20.02.2026 | 123,55 | 123,95 | 121,72 | 123,04 | -0,03% | - |
| 19.02.2026 | 125,29 | 125,35 | 121,15 | 123,08 | -1,65% | - |
| 18.02.2026 | 124,48 | 126,25 | 124,43 | 125,14 | 0,51% | - |
| 17.02.2026 | 122,00 | 126,50 | 122,00 | 124,50 | 0,81% | - |
| 16.02.2026 | 123,00 | 124,50 | 123,00 | 123,50 | 0,00% | 15,00 |
| 13.02.2026 | 121,00 | 123,50 | 120,00 | 123,50 | 1,65% | - |
| 12.02.2026 | 123,00 | 126,00 | 119,50 | 121,50 | -1,62% | - |
| 11.02.2026 | 124,00 | 127,50 | 123,00 | 123,50 | -1,59% | 195,00 |
| 10.02.2026 | 130,50 | 130,50 | 123,50 | 125,50 | -3,83% | - |
| 09.02.2026 | 128,00 | 130,50 | 127,00 | 130,50 | 1,56% | 200,00 |
| 06.02.2026 | 125,00 | 129,00 | 124,50 | 128,50 | 2,80% | 611,00 |
| 05.02.2026 | 128,50 | 128,50 | 124,50 | 125,00 | -1,96% | 56,00 |
| 04.02.2026 | 126,50 | 129,00 | 126,00 | 127,50 | 0,79% | - |
| 03.02.2026 | 128,00 | 129,50 | 125,00 | 126,50 | -1,56% | - |
| 02.02.2026 | 125,50 | 129,50 | 125,00 | 128,50 | 1,58% | 24,00 |
| 30.01.2026 | 125,50 | 127,00 | 125,00 | 126,50 | 0,80% | - |
| 29.01.2026 | 126,00 | 128,00 | 124,50 | 125,50 | 0,00% | - |
| 28.01.2026 | 125,00 | 126,50 | 122,50 | 125,50 | 0,80% | 1.200,00 |
| 27.01.2026 | 126,00 | 127,00 | 124,50 | 124,50 | -0,80% | - |
| 26.01.2026 | 125,00 | 126,50 | 124,50 | 125,50 | 0,00% | - |
| 23.01.2026 | 130,00 | 131,00 | 125,00 | 125,50 | -3,83% | 44,00 |
| 22.01.2026 | 123,00 | 134,50 | 123,00 | 130,50 | 5,67% | 567,00 |
| 21.01.2026 | 121,00 | 124,00 | 121,00 | 123,50 | 0,82% | 15,00 |
| 20.01.2026 | 124,50 | 124,50 | 120,50 | 122,50 | -2,00% | 280,00 |
| 19.01.2026 | 125,50 | 125,50 | 123,50 | 125,00 | -0,40% | 15,00 |
| 16.01.2026 | 126,00 | 128,50 | 125,00 | 125,50 | -0,79% | - |
| 15.01.2026 | 124,50 | 128,00 | 124,50 | 126,50 | 1,61% | - |
| 14.01.2026 | 124,00 | 125,50 | 122,50 | 124,50 | 0,00% | - |
| 13.01.2026 | 125,00 | 125,50 | 124,00 | 124,50 | -0,80% | - |
| 12.01.2026 | 124,00 | 125,50 | 123,00 | 125,50 | 0,00% | - |
| 09.01.2026 | 123,50 | 125,50 | 123,50 | 125,50 | 1,62% | 60,00 |
| 08.01.2026 | 122,00 | 125,00 | 121,50 | 123,50 | 0,82% | - |
| 07.01.2026 | 123,00 | 123,50 | 120,50 | 122,50 | -0,81% | 14,00 |
| 06.01.2026 | 122,00 | 123,50 | 122,00 | 123,50 | 0,82% | - |
| 05.01.2026 | 118,00 | 124,00 | 118,00 | 122,50 | 3,38% | - |
| 02.01.2026 | 116,00 | 119,00 | 116,00 | 118,50 | -0,42% | 80,00 |
| 30.12.2025 | 118,00 | 119,00 | 118,00 | 119,00 | 0,42% | 40,00 |
| 29.12.2025 | 119,00 | 119,50 | 117,50 | 118,50 | 0,00% | - |
| 23.12.2025 | 118,00 | 120,00 | 118,00 | 118,50 | -0,84% | - |
| 22.12.2025 | 118,00 | 119,50 | 118,00 | 119,50 | 0,00% | - |
| 19.12.2025 | 118,00 | 119,50 | 117,50 | 119,50 | 1,27% | - |
| 18.12.2025 | 116,00 | 119,00 | 116,00 | 118,00 | 0,43% | - |
| 17.12.2025 | 118,00 | 119,50 | 117,00 | 117,50 | 0,00% | - |
| 16.12.2025 | 118,50 | 119,50 | 117,00 | 117,50 | -0,84% | - |
| 15.12.2025 | 117,00 | 119,50 | 117,00 | 118,50 | 0,85% | - |
| 12.12.2025 | 119,00 | 119,50 | 117,00 | 117,50 | -1,67% | - |
| 11.12.2025 | 117,50 | 119,50 | 116,00 | 119,50 | 1,70% | - |
| 10.12.2025 | 114,00 | 118,00 | 113,50 | 117,50 | 2,62% | 50,00 |
| 09.12.2025 | 114,00 | 116,00 | 114,00 | 114,50 | 0,00% | 72,00 |
| 08.12.2025 | 113,00 | 116,00 | 113,00 | 114,50 | 0,00% | 14,00 |
| 05.12.2025 | 113,00 | 115,00 | 112,50 | 114,50 | 0,00% | - |