48,050€
-1,23%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 27,80 | 31,03 | 27,78 | 28,50 | 1,06% | 1.137,00 |
| 05.11.2024 | 27,48 | 28,20 | 27,38 | 28,20 | 2,45% | 1.614,00 |
| 04.11.2024 | 27,65 | 27,93 | 27,28 | 27,53 | -0,45% | 152,00 |
| 01.11.2024 | 27,60 | 28,88 | 27,53 | 27,65 | 0,00% | 510,00 |
| 31.10.2024 | 27,95 | 28,18 | 27,38 | 27,65 | -1,07% | 3.700,00 |
| 30.10.2024 | 28,30 | 29,70 | 27,83 | 27,95 | -1,06% | 1.019,00 |
| 29.10.2024 | 29,05 | 30,45 | 27,83 | 28,25 | -2,92% | 957,00 |
| 28.10.2024 | 29,35 | 29,85 | 28,38 | 29,10 | -0,85% | 606,00 |
| 25.10.2024 | 30,45 | 30,78 | 28,88 | 29,35 | -3,77% | 102,00 |
| 24.10.2024 | 31,05 | 31,10 | 30,03 | 30,50 | -1,77% | 582,00 |
| 23.10.2024 | 32,80 | 33,63 | 29,65 | 31,05 | -5,34% | 826,00 |
| 22.10.2024 | 33,85 | 34,85 | 32,35 | 32,80 | -3,24% | 3.297,00 |
| 21.10.2024 | 31,88 | 35,40 | 31,83 | 33,90 | 6,35% | 2.939,00 |
| 18.10.2024 | 28,30 | 33,15 | 28,23 | 31,88 | 12,43% | 4.797,00 |
| 17.10.2024 | 26,10 | 29,68 | 26,10 | 28,35 | 8,41% | 1.929,00 |
| 16.10.2024 | 26,08 | 26,35 | 25,68 | 26,15 | 0,29% | 80,00 |
| 15.10.2024 | 26,65 | 27,40 | 25,75 | 26,08 | -2,16% | 1.838,00 |
| 14.10.2024 | 25,68 | 26,85 | 25,53 | 26,65 | 3,80% | 5.328,00 |
| 11.10.2024 | 25,83 | 25,98 | 25,60 | 25,68 | -0,58% | - |
| 10.10.2024 | 26,10 | 26,80 | 25,70 | 25,83 | -1,05% | 392,00 |
| 09.10.2024 | 26,20 | 26,33 | 25,60 | 26,10 | -0,38% | 3,00 |
| 08.10.2024 | 26,25 | 26,85 | 25,75 | 26,20 | -0,38% | 211,00 |
| 07.10.2024 | 26,80 | 27,08 | 25,85 | 26,30 | -1,68% | 29,00 |
| 04.10.2024 | 26,13 | 27,40 | 26,13 | 26,75 | 2,39% | - |
| 03.10.2024 | 26,40 | 26,98 | 25,83 | 26,13 | -1,23% | 2,00 |
| 02.10.2024 | 25,75 | 26,65 | 25,70 | 26,45 | 2,72% | - |
| 01.10.2024 | 25,55 | 26,38 | 25,33 | 25,75 | 0,78% | 70,00 |
| 30.09.2024 | 25,68 | 26,68 | 25,30 | 25,55 | -0,29% | 643,00 |
| 27.09.2024 | 25,48 | 26,58 | 25,38 | 25,63 | 0,59% | 256,00 |
| 26.09.2024 | 24,80 | 25,73 | 24,80 | 25,48 | 2,62% | 399,00 |
| 25.09.2024 | 25,18 | 25,18 | 24,45 | 24,83 | -1,39% | 62,00 |
| 24.09.2024 | 25,80 | 26,53 | 24,60 | 25,18 | -2,23% | 5,00 |
| 23.09.2024 | 24,78 | 26,65 | 24,73 | 25,75 | 4,04% | 825,00 |
| 20.09.2024 | 26,30 | 26,38 | 24,65 | 24,75 | -5,89% | 794,00 |
| 19.09.2024 | 26,73 | 27,73 | 26,23 | 26,30 | -1,59% | 453,00 |
| 18.09.2024 | 27,05 | 27,08 | 26,33 | 26,73 | -1,20% | 335,00 |
| 17.09.2024 | 26,83 | 27,88 | 26,65 | 27,05 | 1,03% | 543,00 |
| 16.09.2024 | 28,93 | 28,98 | 26,65 | 26,78 | -7,43% | 1.087,00 |
| 13.09.2024 | 28,15 | 29,25 | 28,13 | 28,93 | 2,75% | 1.370,00 |
| 12.09.2024 | 28,03 | 28,73 | 27,90 | 28,15 | 0,27% | 141,00 |
| 11.09.2024 | 28,00 | 28,25 | 27,73 | 28,08 | 0,27% | 435,00 |
| 10.09.2024 | 27,85 | 28,38 | 27,85 | 28,00 | 0,18% | 524,00 |
| 09.09.2024 | 27,10 | 28,48 | 27,05 | 27,95 | 3,71% | 265,00 |
| 06.09.2024 | 26,85 | 27,85 | 26,63 | 26,95 | 0,37% | 2.316,00 |
| 05.09.2024 | 26,80 | 27,23 | 26,40 | 26,85 | 0,19% | 180,00 |
| 04.09.2024 | 27,60 | 27,60 | 26,13 | 26,80 | -2,90% | 719,00 |
| 03.09.2024 | 27,33 | 28,48 | 27,33 | 27,60 | 1,01% | 30,00 |
| 02.09.2024 | 26,40 | 27,93 | 26,40 | 27,33 | 3,31% | 443,00 |
| 30.08.2024 | 28,60 | 28,85 | 26,18 | 26,45 | -7,52% | 1.309,00 |
| 29.08.2024 | 27,80 | 29,55 | 27,70 | 28,60 | 2,88% | 348,00 |
| 28.08.2024 | 27,70 | 28,30 | 25,38 | 27,80 | 0,36% | 957,00 |