14,255€
1,68%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 17,42 | 17,55 | 17,04 | 17,22 | -0,26% | - |
| 09.10.2025 | 17,89 | 17,92 | 17,18 | 17,26 | -2,04% | 1.743,00 |
| 08.10.2025 | 17,59 | 18,21 | 17,57 | 17,62 | 0,17% | 150,00 |
| 07.10.2025 | 17,52 | 18,10 | 17,49 | 17,59 | -0,71% | 2.872,00 |
| 06.10.2025 | 17,57 | 17,74 | 17,39 | 17,72 | 0,60% | 457,00 |
| 03.10.2025 | 17,36 | 17,67 | 17,32 | 17,61 | 0,86% | 250,00 |
| 02.10.2025 | 17,33 | 17,75 | 17,13 | 17,46 | 0,69% | 55,00 |
| 01.10.2025 | 17,30 | 17,94 | 17,04 | 17,34 | 1,79% | - |
| 30.09.2025 | 17,15 | 17,65 | 16,94 | 17,04 | -0,61% | 103,00 |
| 29.09.2025 | 17,12 | 17,17 | 16,50 | 17,14 | -0,46% | - |
| 26.09.2025 | 18,60 | 18,82 | 16,49 | 17,22 | -7,39% | 131,00 |
| 25.09.2025 | 19,05 | 19,30 | 18,53 | 18,60 | -1,95% | 62,00 |
| 24.09.2025 | 18,81 | 18,98 | 18,48 | 18,97 | 1,23% | 35,00 |
| 23.09.2025 | 18,26 | 19,07 | 18,16 | 18,74 | 1,79% | 819,00 |
| 22.09.2025 | 17,53 | 18,62 | 17,51 | 18,41 | 4,87% | 142,00 |
| 19.09.2025 | 17,55 | 17,89 | 17,05 | 17,55 | 0,00% | 51,00 |
| 18.09.2025 | 17,57 | 17,89 | 17,33 | 17,55 | 0,46% | 201,00 |
| 17.09.2025 | 17,68 | 18,29 | 17,15 | 17,47 | -5,57% | 100,00 |
| 16.09.2025 | 18,58 | 18,85 | 18,28 | 18,50 | 1,18% | 200,00 |
| 15.09.2025 | 18,46 | 19,15 | 16,66 | 18,29 | -0,05% | 2.416,00 |
| 12.09.2025 | 18,95 | 19,21 | 18,11 | 18,30 | -2,09% | 1.021,00 |
| 11.09.2025 | 18,55 | 19,31 | 18,16 | 18,69 | 1,77% | 260,00 |
| 10.09.2025 | 18,32 | 18,37 | 18,32 | 18,36 | 2,06% | - |
| 09.09.2025 | 17,59 | 18,07 | 17,48 | 17,99 | 4,75% | 141,00 |
| 08.09.2025 | 17,23 | 17,65 | 16,95 | 17,18 | -0,12% | - |
| 05.09.2025 | 17,52 | 17,78 | 16,98 | 17,20 | -1,80% | - |
| 04.09.2025 | 17,41 | 17,72 | 17,28 | 17,51 | 0,81% | 853,00 |
| 03.09.2025 | 17,00 | 17,73 | 16,91 | 17,37 | 1,91% | 320,00 |
| 02.09.2025 | 17,49 | 17,55 | 16,84 | 17,05 | -2,88% | 11,00 |
| 01.09.2025 | 17,18 | 17,58 | 16,99 | 17,55 | 2,18% | 4,00 |
| 29.08.2025 | 17,10 | 17,67 | 16,96 | 17,18 | 0,41% | 21,00 |
| 28.08.2025 | 17,29 | 17,50 | 16,67 | 17,11 | -1,04% | 580,00 |
| 27.08.2025 | 17,40 | 17,51 | 16,93 | 17,29 | -0,63% | 5,00 |
| 26.08.2025 | 17,68 | 17,97 | 17,15 | 17,40 | -1,61% | - |
| 25.08.2025 | 17,67 | 18,07 | 17,43 | 17,68 | -0,17% | 53,00 |
| 22.08.2025 | 17,50 | 17,96 | 17,29 | 17,71 | 1,23% | 818,00 |
| 21.08.2025 | 17,55 | 17,75 | 17,35 | 17,50 | -0,28% | 4,00 |
| 20.08.2025 | 18,24 | 18,37 | 17,09 | 17,55 | -4,02% | 756,00 |
| 19.08.2025 | 17,04 | 18,44 | 16,56 | 18,28 | 6,96% | 690,00 |
| 18.08.2025 | 17,04 | 17,80 | 16,89 | 17,09 | 0,56% | 960,00 |
| 15.08.2025 | 17,94 | 18,40 | 16,98 | 17,00 | -3,68% | 803,00 |
| 14.08.2025 | 17,92 | 18,16 | 17,22 | 17,65 | -1,75% | 1.133,00 |
| 13.08.2025 | 18,28 | 18,40 | 17,44 | 17,96 | -1,80% | 2.392,00 |
| 12.08.2025 | 19,48 | 19,69 | 17,55 | 18,29 | -3,69% | 1.096,00 |
| 11.08.2025 | 23,09 | 24,48 | 16,50 | 18,99 | -17,61% | 9.475,00 |
| 08.08.2025 | 23,36 | 23,80 | 22,40 | 23,05 | -1,20% | 660,00 |
| 07.08.2025 | 22,56 | 24,20 | 22,52 | 23,33 | 3,41% | 2.087,00 |
| 06.08.2025 | 21,39 | 22,75 | 21,09 | 22,56 | 5,67% | 453,00 |
| 05.08.2025 | 20,96 | 21,43 | 20,91 | 21,35 | 1,81% | 20,00 |
| 04.08.2025 | 21,11 | 21,36 | 20,60 | 20,97 | 0,00% | 214,00 |
| 01.08.2025 | 21,71 | 21,71 | 20,84 | 20,97 | -3,01% | 57,00 |
| 31.07.2025 | 23,37 | 23,45 | 21,32 | 21,62 | -7,45% | 870,00 |
| 30.07.2025 | 23,03 | 23,43 | 22,14 | 23,36 | 1,43% | 752,00 |
| 29.07.2025 | 23,21 | 23,49 | 22,06 | 23,03 | -0,69% | 2.120,00 |
| 28.07.2025 | 23,94 | 24,65 | 23,02 | 23,19 | -2,60% | 445,00 |
| 25.07.2025 | 23,79 | 24,23 | 23,00 | 23,81 | 0,17% | 95,00 |
| 24.07.2025 | 23,37 | 24,25 | 23,09 | 23,77 | 1,71% | 70,00 |
| 23.07.2025 | 23,16 | 23,88 | 23,00 | 23,37 | 1,61% | 560,00 |