24,920€
-1,58%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2025 | 22,63 | 24,66 | 22,44 | 24,66 | 8,35% | 220,00 |
| 08.04.2025 | 23,52 | 23,75 | 21,73 | 22,76 | -3,23% | 337,00 |
| 07.04.2025 | 22,50 | 23,97 | 21,36 | 23,52 | 4,19% | 504,00 |
| 04.04.2025 | 23,13 | 23,13 | 21,75 | 22,58 | -2,38% | 188,00 |
| 03.04.2025 | 23,60 | 23,93 | 22,15 | 23,13 | -3,95% | 109,00 |
| 02.04.2025 | 23,58 | 24,50 | 23,08 | 24,08 | 1,90% | 400,00 |
| 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 |