17,200€
0,15%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 17,18 | 17,42 | 16,99 | 17,25 | 0,44% | - |
| 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 |
| 22.07.2025 | 23,41 | 23,61 | 22,32 | 23,00 | -1,71% | 22,00 |
| 21.07.2025 | 23,20 | 24,31 | 22,80 | 23,40 | 0,91% | 350,00 |
| 18.07.2025 | 23,43 | 23,75 | 22,91 | 23,19 | -1,02% | 74,00 |
| 17.07.2025 | 22,10 | 23,73 | 22,10 | 23,43 | 6,07% | 153,00 |
| 16.07.2025 | 22,60 | 22,66 | 21,98 | 22,09 | -2,21% | 109,00 |
| 15.07.2025 | 22,69 | 22,73 | 22,11 | 22,59 | -0,44% | 1.628,00 |
| 14.07.2025 | 22,23 | 22,77 | 21,73 | 22,69 | 1,98% | 201,00 |
| 11.07.2025 | 23,40 | 23,83 | 22,08 | 22,25 | -4,91% | 3.980,00 |
| 10.07.2025 | 23,02 | 23,46 | 22,70 | 23,40 | 1,65% | 3.470,00 |
| 09.07.2025 | 22,87 | 23,26 | 22,37 | 23,02 | 0,57% | 480,00 |
| 08.07.2025 | 23,23 | 23,39 | 22,65 | 22,89 | -1,34% | 1.008,00 |
| 07.07.2025 | 23,13 | 23,46 | 22,85 | 23,20 | 0,35% | 501,00 |
| 04.07.2025 | 23,34 | 24,10 | 22,85 | 23,12 | -4,46% | 735,00 |
| 03.07.2025 | 23,32 | 24,21 | 23,00 | 24,20 | 2,20% | 16,00 |
| 02.07.2025 | 23,65 | 23,76 | 22,92 | 23,68 | 0,13% | 414,00 |
| 01.07.2025 | 24,22 | 24,54 | 23,12 | 23,65 | -1,34% | - |
| 30.06.2025 | 24,03 | 24,63 | 23,66 | 23,97 | -0,62% | - |
| 27.06.2025 | 25,01 | 25,12 | 23,16 | 24,12 | -3,44% | - |
| 26.06.2025 | 24,66 | 25,18 | 24,00 | 24,98 | 1,30% | - |
| 25.06.2025 | 25,67 | 26,39 | 24,10 | 24,66 | -4,12% | - |
| 24.06.2025 | 26,13 | 26,52 | 0,00 | 25,72 | -0,96% | 1.588,00 |
| 23.06.2025 | 27,44 | 27,45 | 24,52 | 25,97 | -5,36% | 12.425,00 |
| 20.06.2025 | 28,90 | 29,85 | 27,26 | 27,44 | -5,05% | 374,00 |
| 19.06.2025 | 28,86 | 29,52 | 28,53 | 28,90 | 0,03% | 937,00 |
| 18.06.2025 | 28,65 | 29,47 | 28,22 | 28,89 | 0,91% | 403,00 |
| 17.06.2025 | 27,75 | 28,96 | 0,00 | 28,63 | 3,17% | 1.376,00 |
| 16.06.2025 | 26,30 | 28,64 | 26,30 | 27,75 | 5,51% | 45,00 |
| 13.06.2025 | 26,55 | 26,99 | 25,71 | 26,30 | -2,16% | 189,00 |
| 12.06.2025 | 27,10 | 27,20 | 25,70 | 26,88 | -1,18% | 132,00 |
| 11.06.2025 | 27,40 | 27,80 | 27,12 | 27,20 | -0,73% | 300,00 |
| 10.06.2025 | 27,51 | 27,63 | 26,60 | 27,40 | 0,29% | 550,00 |
| 09.06.2025 | 27,33 | 27,71 | 26,18 | 27,32 | -0,04% | 214,00 |
| 06.06.2025 | 27,72 | 27,93 | 26,56 | 27,33 | -1,44% | 171,00 |
| 05.06.2025 | 28,67 | 29,01 | 27,39 | 27,73 | -3,28% | 80,00 |
| 04.06.2025 | 28,36 | 28,83 | 28,28 | 28,67 | 0,84% | 50,00 |
| 03.06.2025 | 26,66 | 29,02 | 26,39 | 28,43 | 6,64% | 200,00 |
| 02.06.2025 | 27,48 | 27,81 | 26,28 | 26,66 | -3,34% | 551,00 |
| 30.05.2025 | 28,92 | 29,27 | 27,20 | 27,58 | -4,60% | 154,00 |
| 29.05.2025 | 27,54 | 29,02 | 27,32 | 28,91 | 4,97% | 1.083,00 |
| 28.05.2025 | 25,19 | 29,54 | 25,04 | 27,54 | 9,16% | 1.799,00 |
| 27.05.2025 | 24,71 | 25,35 | 24,54 | 25,23 | 1,86% | 80,00 |
| 26.05.2025 | 25,36 | 25,81 | 24,66 | 24,77 | -0,92% | 62,00 |
| 23.05.2025 | 25,24 | 25,63 | 24,28 | 25,00 | -1,26% | - |
| 22.05.2025 | 24,48 | 25,78 | 24,06 | 25,32 | 3,09% | 302,00 |
| 21.05.2025 | 25,83 | 27,18 | 23,94 | 24,56 | -5,36% | 548,00 |
| 20.05.2025 | 26,24 | 26,97 | 25,75 | 25,95 | -1,41% | 600,00 |
| 19.05.2025 | 27,01 | 27,01 | 25,72 | 26,32 | -2,84% | 490,00 |
| 16.05.2025 | 26,44 | 27,19 | 25,95 | 27,09 | 2,38% | - |
| 15.05.2025 | 27,64 | 28,39 | 26,06 | 26,46 | -4,41% | 300,00 |
| 14.05.2025 | 26,68 | 27,80 | 26,20 | 27,68 | 3,75% | 1.358,00 |
| 13.05.2025 | 25,28 | 26,98 | 25,21 | 26,68 | 5,62% | 964,00 |
| 12.05.2025 | 24,76 | 25,85 | 24,46 | 25,26 | 2,02% | 770,00 |
| 09.05.2025 | 24,50 | 25,56 | 24,31 | 24,76 | 1,10% | 511,00 |
| 08.05.2025 | 23,87 | 24,84 | 23,52 | 24,49 | 2,60% | 450,00 |
| 07.05.2025 | 23,28 | 25,19 | 23,28 | 23,87 | 2,53% | 2,00 |
| 06.05.2025 | 24,09 | 24,50 | 23,28 | 23,28 | -3,52% | 360,00 |
| 05.05.2025 | 22,51 | 25,18 | 22,27 | 24,13 | 7,87% | 2.391,00 |
| 02.05.2025 | 25,41 | 25,60 | 20,68 | 22,37 | -12,00% | 2.455,00 |
| 30.04.2025 | 24,92 | 26,44 | 24,15 | 25,42 | 1,88% | 2.527,00 |
| 29.04.2025 | 26,14 | 26,30 | 24,54 | 24,95 | -4,55% | 1.122,00 |
| 28.04.2025 | 25,82 | 26,84 | 25,54 | 26,14 | 1,20% | 370,00 |
| 25.04.2025 | 25,08 | 26,55 | 24,98 | 25,83 | 2,99% | 22,00 |
| 24.04.2025 | 24,68 | 25,40 | 24,26 | 25,08 | 1,66% | 2,00 |
| 23.04.2025 | 25,82 | 27,19 | 24,00 | 24,67 | -4,42% | 5.190,00 |
| 22.04.2025 | 25,25 | 25,99 | 24,83 | 25,81 | 2,26% | 699,00 |
| 17.04.2025 | 24,72 | 25,44 | 24,22 | 25,24 | 2,94% | 239,00 |
| 16.04.2025 | 23,35 | 25,05 | 23,18 | 24,52 | 4,61% | 100,00 |
| 15.04.2025 | 22,70 | 24,64 | 22,70 | 23,44 | 0,77% | 200,00 |
| 14.04.2025 | 22,96 | 23,62 | 22,54 | 23,26 | 1,31% | - |
| 11.04.2025 | 23,54 | 24,56 | 22,44 | 22,96 | -2,38% | 200,00 |
| 10.04.2025 | 24,67 | 25,95 | 23,36 | 23,52 | -4,62% | - |