23,675€
0,21%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 23,58 | 24,50 | 23,30 | 23,68 | 0,21% | 300,00 |
| 01.04.2025 | 23,93 | 24,23 | 22,75 | 23,63 | -1,25% | 171,00 |
| 31.03.2025 | 24,23 | 24,23 | 22,68 | 23,93 | -1,24% | 786,00 |
| 28.03.2025 | 25,65 | 25,90 | 23,75 | 24,23 | -5,65% | 140,00 |
| 27.03.2025 | 25,95 | 26,15 | 25,13 | 25,68 | -1,72% | 200,00 |
| 26.03.2025 | 25,83 | 26,38 | 25,65 | 26,13 | 1,26% | 260,00 |
| 25.03.2025 | 26,55 | 26,55 | 25,43 | 25,80 | -2,82% | 1,00 |
| 24.03.2025 | 25,23 | 26,88 | 24,85 | 26,55 | 5,57% | 995,00 |
| 21.03.2025 | 25,45 | 25,95 | 24,75 | 25,15 | -1,37% | 120,00 |
| 20.03.2025 | 27,15 | 27,20 | 25,23 | 25,50 | -6,16% | 4.104,00 |
| 19.03.2025 | 27,05 | 27,25 | 25,88 | 27,18 | 0,65% | 3.488,00 |
| 18.03.2025 | 26,90 | 28,25 | 25,95 | 27,00 | 0,47% | 1.096,00 |
| 17.03.2025 | 27,70 | 28,70 | 26,60 | 26,88 | -3,33% | 159,00 |
| 14.03.2025 | 27,40 | 28,75 | 26,95 | 27,80 | 2,39% | 50,00 |
| 13.03.2025 | 29,33 | 29,55 | 26,30 | 27,15 | -7,42% | 193,00 |
| 12.03.2025 | 29,73 | 30,03 | 28,93 | 29,33 | -0,68% | 1.169,00 |
| 11.03.2025 | 29,23 | 30,50 | 29,08 | 29,53 | 1,29% | 365,00 |
| 10.03.2025 | 32,48 | 33,08 | 28,13 | 29,15 | -10,38% | 1.105,00 |
| 07.03.2025 | 34,73 | 34,73 | 32,08 | 32,53 | -6,40% | 310,00 |
| 06.03.2025 | 35,18 | 36,58 | 34,45 | 34,75 | -1,21% | 515,00 |
| 05.03.2025 | 35,40 | 36,33 | 34,48 | 35,18 | -0,07% | 625,00 |
| 04.03.2025 | 37,65 | 37,65 | 32,73 | 35,20 | -6,51% | 611,00 |
| 03.03.2025 | 38,35 | 40,55 | 37,30 | 37,65 | -1,44% | 82,00 |
| 28.02.2025 | 39,45 | 39,50 | 37,93 | 38,20 | -3,60% | 531,00 |
| 27.02.2025 | 38,78 | 40,03 | 38,58 | 39,63 | 2,19% | 193,00 |
| 26.02.2025 | 38,35 | 40,43 | 38,35 | 38,78 | 1,04% | 530,00 |
| 25.02.2025 | 43,00 | 43,15 | 38,10 | 38,38 | -10,81% | 699,00 |
| 24.02.2025 | 45,85 | 46,90 | 42,48 | 43,03 | -5,13% | 884,00 |
| 21.02.2025 | 45,65 | 47,28 | 45,00 | 45,35 | -0,66% | 954,00 |
| 20.02.2025 | 47,20 | 47,60 | 44,53 | 45,65 | -3,28% | 424,00 |
| 19.02.2025 | 47,18 | 48,58 | 46,90 | 47,20 | 0,11% | 53,00 |
| 18.02.2025 | 45,85 | 47,80 | 45,50 | 47,15 | 2,84% | 36,00 |
| 17.02.2025 | 47,15 | 47,75 | 44,90 | 45,85 | -2,86% | 109,00 |
| 14.02.2025 | 46,10 | 48,08 | 45,95 | 47,20 | 2,39% | 289,00 |
| 13.02.2025 | 45,93 | 47,45 | 45,50 | 46,10 | 0,38% | 26,00 |
| 12.02.2025 | 45,85 | 46,35 | 44,15 | 45,93 | -0,86% | 222,00 |
| 11.02.2025 | 43,40 | 46,50 | 43,00 | 46,33 | 6,74% | 36,00 |
| 10.02.2025 | 45,03 | 45,50 | 43,10 | 43,40 | -3,61% | 70,00 |
| 07.02.2025 | 43,83 | 45,85 | 43,50 | 45,03 | 2,74% | 50,00 |
| 06.02.2025 | 44,75 | 45,03 | 43,83 | 43,83 | -2,07% | 80,00 |
| 05.02.2025 | 44,43 | 45,03 | 44,10 | 44,75 | 0,73% | 130,00 |
| 04.02.2025 | 43,50 | 45,03 | 43,00 | 44,43 | 2,13% | 297,00 |
| 03.02.2025 | 43,93 | 44,38 | 40,23 | 43,50 | -2,63% | 530,00 |
| 31.01.2025 | 44,80 | 45,38 | 44,65 | 44,68 | -0,17% | - |
| 30.01.2025 | 43,85 | 45,45 | 43,65 | 44,75 | 2,17% | 42,00 |
| 29.01.2025 | 43,55 | 45,30 | 43,50 | 43,80 | 0,40% | 203,00 |
| 28.01.2025 | 45,70 | 46,50 | 42,85 | 43,63 | -4,64% | 251,00 |
| 27.01.2025 | 47,03 | 47,03 | 44,08 | 45,75 | -2,71% | 578,00 |
| 24.01.2025 | 47,13 | 47,73 | 46,23 | 47,03 | -0,21% | 44,00 |
| 23.01.2025 | 46,68 | 47,73 | 46,25 | 47,13 | 0,96% | 8,00 |
| 22.01.2025 | 48,05 | 48,20 | 45,93 | 46,68 | -2,86% | 2.394,00 |
| 21.01.2025 | 48,65 | 49,45 | 43,98 | 48,05 | -1,23% | 202,00 |
| 20.01.2025 | 49,18 | 50,20 | 48,45 | 48,65 | -0,97% | 106,00 |
| 17.01.2025 | 49,60 | 50,30 | 48,93 | 49,13 | -0,91% | 13,00 |
| 16.01.2025 | 48,78 | 51,15 | 48,48 | 49,58 | 2,27% | 2,00 |
| 15.01.2025 | 48,20 | 49,28 | 48,00 | 48,48 | 0,52% | 401,00 |
| 14.01.2025 | 49,08 | 49,23 | 47,58 | 48,23 | -1,63% | 100,00 |
| 13.01.2025 | 49,35 | 49,70 | 47,45 | 49,03 | -0,46% | 977,00 |
| 10.01.2025 | 48,40 | 49,70 | 47,15 | 49,25 | 1,76% | 1.820,00 |
| 09.01.2025 | 49,55 | 49,78 | 48,03 | 48,40 | -2,32% | 12,00 |
| 08.01.2025 | 48,35 | 50,05 | 47,63 | 49,55 | 2,48% | 390,00 |
| 07.01.2025 | 49,88 | 49,93 | 46,23 | 48,35 | -3,06% | 677,00 |
| 06.01.2025 | 52,30 | 52,60 | 48,20 | 49,88 | -4,09% | 337,00 |
| 03.01.2025 | 51,30 | 53,50 | 49,80 | 52,00 | 2,16% | 962,00 |
| 02.01.2025 | 44,75 | 52,25 | 44,25 | 50,90 | 14,06% | 2.642,00 |
| 30.12.2024 | 43,83 | 44,73 | 43,53 | 44,63 | 1,88% | 20,00 |
| 27.12.2024 | 43,33 | 44,53 | 41,98 | 43,80 | 1,10% | 5,00 |
| 23.12.2024 | 42,15 | 44,03 | 41,35 | 43,33 | 2,91% | 93,00 |
| 20.12.2024 | 41,35 | 44,85 | 40,50 | 42,10 | 1,81% | 609,00 |
| 19.12.2024 | 43,60 | 43,93 | 41,20 | 41,35 | -5,16% | 244,00 |
| 18.12.2024 | 43,68 | 44,23 | 42,98 | 43,60 | -0,29% | 545,00 |
| 17.12.2024 | 43,10 | 44,13 | 42,88 | 43,73 | 1,45% | 150,00 |
| 16.12.2024 | 40,55 | 44,45 | 40,30 | 43,10 | 6,29% | 1.489,00 |
| 13.12.2024 | 40,38 | 41,23 | 39,93 | 40,55 | 0,43% | 72,00 |
| 12.12.2024 | 41,40 | 42,05 | 39,80 | 40,38 | -2,59% | 2,00 |
| 11.12.2024 | 38,75 | 41,65 | 38,75 | 41,45 | 6,83% | 155,00 |
| 10.12.2024 | 42,08 | 42,40 | 38,25 | 38,80 | -7,67% | 5.418,00 |
| 09.12.2024 | 41,98 | 42,85 | 41,30 | 42,03 | 0,24% | 1.204,00 |
| 06.12.2024 | 43,73 | 44,23 | 40,70 | 41,93 | -4,12% | 1.073,00 |
| 05.12.2024 | 39,28 | 43,98 | 39,25 | 43,73 | 11,33% | 1.139,00 |
| 04.12.2024 | 38,55 | 39,53 | 37,65 | 39,28 | 1,88% | 378,00 |
| 03.12.2024 | 39,15 | 39,20 | 37,83 | 38,55 | -1,53% | 20,00 |
| 02.12.2024 | 37,50 | 39,40 | 37,10 | 39,15 | 4,12% | 1.445,00 |
| 29.11.2024 | 39,05 | 39,20 | 37,13 | 37,60 | -2,72% | 409,00 |
| 28.11.2024 | 35,68 | 39,70 | 35,68 | 38,65 | 8,34% | 207,00 |
| 27.11.2024 | 34,95 | 36,50 | 34,45 | 35,68 | 2,07% | 805,00 |
| 26.11.2024 | 35,15 | 35,28 | 34,53 | 34,95 | -0,57% | 272,00 |
| 25.11.2024 | 34,80 | 35,63 | 34,25 | 35,15 | 0,86% | 20,00 |
| 22.11.2024 | 34,15 | 35,03 | 34,08 | 34,85 | 2,05% | 29,00 |
| 21.11.2024 | 33,65 | 35,18 | 33,65 | 34,15 | 1,49% | 502,00 |
| 20.11.2024 | 34,15 | 34,80 | 33,40 | 33,65 | -1,17% | 348,00 |
| 19.11.2024 | 33,05 | 34,53 | 32,80 | 34,05 | 3,03% | 622,00 |
| 18.11.2024 | 33,10 | 33,63 | 32,55 | 33,05 | -0,15% | 14,00 |
| 15.11.2024 | 34,40 | 34,43 | 31,95 | 33,10 | -3,78% | 833,00 |
| 14.11.2024 | 33,53 | 35,63 | 33,48 | 34,40 | 2,61% | 323,00 |
| 13.11.2024 | 32,95 | 33,93 | 32,45 | 33,53 | 1,75% | 14,00 |
| 12.11.2024 | 31,50 | 35,50 | 31,25 | 32,95 | 4,44% | 3.571,00 |
| 11.11.2024 | 28,70 | 32,15 | 28,35 | 31,55 | 9,93% | 1.679,00 |
| 08.11.2024 | 28,95 | 29,25 | 27,75 | 28,70 | -0,86% | 6,00 |
| 07.11.2024 | 28,43 | 29,43 | 28,33 | 28,95 | 1,58% | 795,00 |