11,220€
9,25%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 10,25 | 10,25 | 10,20 | 10,21 | -0,63% | - |
| 05.03.2026 | 9,91 | 10,31 | 9,90 | 10,27 | 2,55% | - |
| 04.03.2026 | 9,91 | 10,14 | 9,86 | 10,02 | -0,20% | - |
| 03.03.2026 | 10,09 | 10,30 | 9,77 | 10,04 | -4,47% | - |
| 02.03.2026 | 10,34 | 10,51 | 10,31 | 10,51 | 1,60% | - |
| 27.02.2026 | 11,17 | 11,20 | 10,34 | 10,34 | -7,22% | 200,00 |
| 26.02.2026 | 11,12 | 11,48 | 11,02 | 11,15 | 2,48% | - |
| 25.02.2026 | 11,00 | 11,00 | 10,88 | 10,88 | -1,18% | - |
| 24.02.2026 | 11,58 | 11,64 | 11,00 | 11,01 | -5,37% | 89,00 |
| 23.02.2026 | 11,75 | 11,96 | 11,63 | 11,63 | -3,20% | 57,00 |
| 20.02.2026 | 12,00 | 12,09 | 11,95 | 12,02 | -0,33% | - |
| 19.02.2026 | 12,03 | 12,11 | 12,01 | 12,06 | 0,37% | - |
| 18.02.2026 | 12,01 | 12,01 | 12,01 | 12,01 | -1,07% | - |
| 17.02.2026 | 12,17 | 12,23 | 11,95 | 12,14 | -0,25% | - |
| 16.02.2026 | 12,59 | 12,70 | 11,96 | 12,17 | -3,68% | 2,00 |
| 13.02.2026 | 12,86 | 12,87 | 12,61 | 12,64 | -0,90% | - |
| 12.02.2026 | 13,02 | 13,11 | 12,62 | 12,75 | 0,39% | 200,00 |
| 11.02.2026 | 12,84 | 12,87 | 12,59 | 12,70 | 0,08% | - |
| 10.02.2026 | 12,70 | 12,70 | 12,68 | 12,69 | -1,93% | - |
| 09.02.2026 | 12,81 | 12,98 | 12,72 | 12,94 | 1,61% | - |
| 06.02.2026 | 12,73 | 12,75 | 12,73 | 12,74 | 0,87% | - |
| 05.02.2026 | 12,79 | 12,82 | 12,61 | 12,63 | -0,75% | - |
| 04.02.2026 | 12,67 | 12,76 | 12,57 | 12,72 | -2,68% | - |
| 03.02.2026 | 13,19 | 13,31 | 13,05 | 13,07 | 0,11% | - |
| 02.02.2026 | 12,25 | 13,08 | 12,25 | 13,06 | 1,04% | 70,00 |
| 30.01.2026 | 12,93 | 13,14 | 12,76 | 12,92 | 0,19% | - |
| 29.01.2026 | 13,31 | 13,33 | 12,59 | 12,90 | -0,77% | - |
| 28.01.2026 | 13,13 | 13,13 | 12,90 | 13,00 | -1,18% | - |
| 27.01.2026 | 12,89 | 13,16 | 12,70 | 13,15 | 0,84% | - |
| 26.01.2026 | 13,03 | 13,04 | 13,01 | 13,04 | 1,52% | - |
| 23.01.2026 | 12,87 | 12,88 | 12,85 | 12,85 | -0,19% | - |
| 22.01.2026 | 12,81 | 13,00 | 12,48 | 12,87 | 2,06% | 950,00 |
| 21.01.2026 | 12,63 | 12,64 | 12,61 | 12,61 | 0,00% | - |
| 20.01.2026 | 12,62 | 12,62 | 12,48 | 12,61 | -0,04% | - |
| 19.01.2026 | 12,76 | 13,04 | 12,47 | 12,62 | 0,28% | 175,00 |
| 16.01.2026 | 12,57 | 12,58 | 12,56 | 12,58 | -3,38% | - |
| 15.01.2026 | 13,01 | 13,04 | 13,01 | 13,02 | 2,56% | - |
| 14.01.2026 | 12,57 | 12,71 | 12,55 | 12,70 | 1,07% | - |
| 13.01.2026 | 12,49 | 12,68 | 12,43 | 12,56 | 1,33% | 1,00 |
| 12.01.2026 | 13,17 | 13,17 | 11,44 | 12,40 | -6,63% | 1.072,00 |
| 09.01.2026 | 13,00 | 13,47 | 12,98 | 13,28 | 1,92% | - |
| 08.01.2026 | 12,90 | 13,12 | 12,71 | 13,03 | -1,51% | 8,00 |
| 07.01.2026 | 13,32 | 13,32 | 13,22 | 13,23 | -0,15% | - |
| 06.01.2026 | 13,32 | 13,36 | 13,23 | 13,25 | -4,40% | 20,00 |
| 05.01.2026 | 14,06 | 14,07 | 13,86 | 13,86 | -2,15% | 3,00 |
| 02.01.2026 | 15,44 | 15,45 | 13,94 | 14,16 | -2,78% | 750,00 |
| 30.12.2025 | 13,88 | 14,65 | 13,07 | 14,57 | 3,44% | 35,00 |
| 29.12.2025 | 13,17 | 14,09 | 12,80 | 14,08 | 7,11% | 97,00 |
| 23.12.2025 | 12,98 | 13,31 | 12,23 | 13,15 | 1,31% | 200,00 |
| 22.12.2025 | 12,14 | 13,15 | 12,05 | 12,98 | 6,70% | - |
| 19.12.2025 | 13,92 | 14,05 | 11,65 | 12,16 | -12,14% | 622,00 |
| 18.12.2025 | 13,84 | 14,05 | 13,70 | 13,84 | -1,00% | - |
| 17.12.2025 | 14,00 | 14,00 | 13,98 | 13,98 | -0,43% | - |
| 16.12.2025 | 14,54 | 14,55 | 13,71 | 14,04 | -3,41% | 200,00 |
| 15.12.2025 | 15,01 | 15,11 | 14,37 | 14,54 | 0,03% | 339,00 |
| 12.12.2025 | 14,52 | 14,56 | 14,52 | 14,53 | 0,83% | - |
| 11.12.2025 | 14,42 | 14,42 | 14,19 | 14,41 | 1,12% | - |
| 10.12.2025 | 14,24 | 14,31 | 14,24 | 14,25 | -1,52% | - |
| 09.12.2025 | 14,14 | 14,49 | 14,14 | 14,47 | 3,21% | - |
| 08.12.2025 | 14,41 | 14,91 | 13,93 | 14,02 | -4,85% | 11.708,00 |
| 05.12.2025 | 14,78 | 14,78 | 14,67 | 14,74 | -2,26% | - |
| 04.12.2025 | 14,95 | 15,34 | 14,89 | 15,08 | 0,43% | - |
| 03.12.2025 | 14,85 | 15,07 | 14,57 | 15,01 | 1,15% | 200,00 |
| 02.12.2025 | 14,85 | 14,92 | 14,68 | 14,84 | 0,00% | 73,00 |
| 01.12.2025 | 14,77 | 15,04 | 14,35 | 14,84 | 0,44% | 7,00 |
| 28.11.2025 | 14,34 | 14,80 | 14,20 | 14,78 | 2,93% | 154,00 |
| 27.11.2025 | 14,21 | 14,63 | 14,05 | 14,36 | 3,50% | 1.371,00 |
| 26.11.2025 | 13,83 | 14,00 | 13,83 | 13,87 | 0,76% | - |
| 25.11.2025 | 13,78 | 13,79 | 13,75 | 13,77 | 1,55% | - |
| 24.11.2025 | 13,58 | 13,87 | 13,45 | 13,56 | 1,54% | - |
| 21.11.2025 | 13,63 | 13,65 | 13,35 | 13,35 | -6,45% | - |
| 20.11.2025 | 14,37 | 14,52 | 14,27 | 14,27 | -3,19% | - |
| 19.11.2025 | 14,80 | 14,88 | 14,55 | 14,74 | -2,25% | - |
| 18.11.2025 | 15,35 | 15,47 | 14,90 | 15,08 | -2,87% | - |
| 17.11.2025 | 15,99 | 16,24 | 15,48 | 15,53 | -4,52% | 2.940,00 |
| 14.11.2025 | 14,81 | 16,56 | 14,81 | 16,26 | 11,52% | 2.291,00 |
| 13.11.2025 | 15,65 | 15,67 | 14,52 | 14,58 | -7,40% | 1.639,00 |
| 12.11.2025 | 16,73 | 16,73 | 15,50 | 15,75 | -5,52% | 1.012,00 |
| 11.11.2025 | 16,80 | 17,25 | 14,76 | 16,67 | 8,39% | 1.636,00 |
| 10.11.2025 | 12,06 | 17,63 | 12,06 | 15,38 | 30,08% | 20.682,00 |
| 07.11.2025 | 13,10 | 13,32 | 11,80 | 11,82 | -9,81% | 687,00 |
| 06.11.2025 | 12,44 | 13,14 | 12,20 | 13,11 | 6,16% | 147,00 |
| 05.11.2025 | 13,67 | 13,81 | 11,77 | 12,35 | -10,58% | 471,00 |
| 04.11.2025 | 14,33 | 14,54 | 13,61 | 13,81 | -3,80% | 18,00 |
| 03.11.2025 | 14,81 | 14,89 | 14,08 | 14,35 | -3,04% | 620,00 |
| 31.10.2025 | 14,37 | 14,93 | 14,22 | 14,80 | 2,74% | 175,00 |
| 30.10.2025 | 13,95 | 15,02 | 13,84 | 14,41 | -2,77% | 1.166,00 |
| 29.10.2025 | 13,88 | 14,91 | 13,79 | 14,82 | 6,39% | 850,00 |
| 28.10.2025 | 14,29 | 14,42 | 13,86 | 13,93 | -4,26% | 154,00 |
| 27.10.2025 | 14,00 | 14,55 | 13,95 | 14,55 | 6,48% | 160,00 |
| 24.10.2025 | 13,62 | 13,66 | 13,59 | 13,66 | 1,41% | - |
| 23.10.2025 | 13,60 | 13,74 | 12,97 | 13,47 | -1,17% | 50,00 |
| 22.10.2025 | 14,00 | 14,41 | 13,23 | 13,63 | -2,89% | 1.297,00 |
| 21.10.2025 | 14,87 | 14,87 | 13,88 | 14,04 | -5,65% | 698,00 |
| 20.10.2025 | 14,37 | 15,05 | 14,00 | 14,88 | 6,63% | 1.290,00 |
| 17.10.2025 | 14,91 | 15,07 | 13,51 | 13,95 | -10,14% | 347,00 |
| 16.10.2025 | 16,24 | 16,32 | 15,44 | 15,53 | -4,14% | 486,00 |
| 15.10.2025 | 16,68 | 16,81 | 16,11 | 16,20 | 1,19% | 470,00 |
| 14.10.2025 | 17,27 | 17,29 | 15,83 | 16,01 | -7,06% | 480,00 |
| 13.10.2025 | 17,02 | 17,67 | 16,94 | 17,22 | 0,03% | 403,00 |