34,400€
2,61%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 26,45 | 27,85 | 26,28 | 27,70 | 4,73% | 612,00 |
| 26.08.2024 | 26,25 | 26,68 | 25,90 | 26,45 | 0,86% | 592,00 |
| 23.08.2024 | 26,10 | 26,45 | 25,73 | 26,23 | 0,48% | 46,00 |
| 22.08.2024 | 25,60 | 26,50 | 25,50 | 26,10 | 1,95% | 1.636,00 |
| 21.08.2024 | 25,95 | 26,03 | 24,45 | 25,60 | -1,35% | 2.657,00 |
| 20.08.2024 | 25,05 | 26,40 | 25,03 | 25,95 | 3,70% | 1.878,00 |
| 19.08.2024 | 24,15 | 25,28 | 23,98 | 25,03 | 3,62% | 1.427,00 |
| 16.08.2024 | 22,80 | 25,10 | 22,53 | 24,15 | 5,92% | 1.247,00 |
| 15.08.2024 | 21,15 | 23,40 | 21,10 | 22,80 | 7,80% | 1.258,00 |
| 14.08.2024 | 21,25 | 21,38 | 21,03 | 21,15 | -0,47% | 107,00 |
| 13.08.2024 | 20,80 | 21,28 | 20,80 | 21,25 | 2,16% | 2,00 |
| 12.08.2024 | 20,53 | 21,10 | 20,35 | 20,80 | 1,59% | 54,00 |
| 09.08.2024 | 19,48 | 20,88 | 19,45 | 20,48 | 4,89% | 500,00 |
| 08.08.2024 | 19,55 | 19,94 | 18,54 | 19,52 | 0,15% | 1.025,00 |
| 07.08.2024 | 19,15 | 20,28 | 18,97 | 19,49 | 2,26% | 325,00 |
| 06.08.2024 | 19,57 | 20,05 | 18,45 | 19,06 | -3,00% | 482,00 |
| 05.08.2024 | 20,55 | 20,55 | 17,74 | 19,65 | -4,15% | 2.579,00 |
| 02.08.2024 | 20,88 | 21,25 | 19,88 | 20,50 | -2,96% | 1.969,00 |
| 01.08.2024 | 21,05 | 21,90 | 20,93 | 21,13 | 0,36% | 804,00 |
| 31.07.2024 | 20,93 | 21,55 | 20,93 | 21,05 | 0,84% | 1.105,00 |
| 30.07.2024 | 21,55 | 21,70 | 20,70 | 20,88 | -3,13% | 3.883,00 |
| 29.07.2024 | 21,00 | 22,15 | 21,00 | 21,55 | 2,62% | 200,00 |
| 26.07.2024 | 21,23 | 21,88 | 20,63 | 21,00 | -1,06% | 3.560,00 |
| 25.07.2024 | 21,18 | 21,58 | 19,87 | 21,23 | 0,00% | 946,00 |
| 24.07.2024 | 21,30 | 21,78 | 20,90 | 21,23 | -0,59% | 552,00 |
| 23.07.2024 | 22,10 | 22,10 | 21,05 | 21,35 | -3,39% | 280,00 |
| 22.07.2024 | 21,73 | 22,43 | 21,58 | 22,10 | 1,73% | 643,00 |
| 19.07.2024 | 21,10 | 21,93 | 20,78 | 21,73 | 2,72% | 1.537,00 |
| 18.07.2024 | 21,38 | 21,58 | 20,75 | 21,15 | -1,05% | 794,00 |
| 17.07.2024 | 21,55 | 22,33 | 20,88 | 21,38 | -0,81% | 160,00 |
| 16.07.2024 | 20,85 | 22,03 | 20,68 | 21,55 | 3,36% | 2.686,00 |
| 15.07.2024 | 20,60 | 21,40 | 19,65 | 20,85 | 2,33% | 4.870,00 |
| 12.07.2024 | 20,23 | 21,03 | 18,33 | 20,38 | 0,99% | 3.080,00 |
| 11.07.2024 | 19,98 | 21,53 | 19,34 | 20,18 | 0,98% | 4.018,00 |
| 10.07.2024 | 20,06 | 21,58 | 19,23 | 19,98 | -0,40% | 3.219,00 |
| 09.07.2024 | 18,37 | 20,60 | 18,37 | 20,06 | 9,20% | 5.745,00 |
| 08.07.2024 | 20,00 | 20,00 | 16,54 | 18,37 | -9,06% | 8.638,00 |
| 05.07.2024 | 26,40 | 26,40 | 18,04 | 20,20 | -23,63% | 13.684,00 |
| 04.07.2024 | 28,38 | 29,25 | 25,75 | 26,45 | -6,87% | 2.657,00 |
| 03.07.2024 | 30,95 | 33,15 | 27,30 | 28,40 | -8,83% | 5.517,00 |
| 02.07.2024 | 25,30 | 34,03 | 25,30 | 31,15 | 18,89% | 22.991,00 |
| 01.07.2024 | 23,05 | 27,00 | 23,05 | 26,20 | 13,54% | 2.251,00 |
| 28.06.2024 | 22,73 | 24,15 | 22,73 | 23,08 | 1,32% | 827,00 |