15,620€
2,12%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,39 | 16,50 | 15,59 | 16,25 | 6,24% | 155,00 |
| 28.05.2026 | 15,44 | 15,46 | 15,30 | 15,30 | 1,09% | - |
| 27.05.2026 | 15,05 | 15,45 | 13,44 | 15,13 | -1,34% | - |
| 26.05.2026 | 15,42 | 15,42 | 15,33 | 15,34 | -3,00% | 105,00 |
| 25.05.2026 | 15,81 | 15,82 | 15,81 | 15,81 | -3,33% | - |
| 22.05.2026 | 16,35 | 16,36 | 16,35 | 16,36 | -1,59% | - |
| 21.05.2026 | 16,43 | 16,63 | 16,42 | 16,62 | 8,84% | 1,00 |
| 20.05.2026 | 14,35 | 15,49 | 14,20 | 15,27 | 9,11% | 153,00 |
| 19.05.2026 | 12,97 | 14,07 | 12,96 | 14,00 | 5,58% | - |
| 18.05.2026 | 13,20 | 13,28 | 13,19 | 13,26 | -0,67% | - |
| 15.05.2026 | 13,58 | 14,05 | 13,31 | 13,35 | -4,95% | - |
| 14.05.2026 | 13,94 | 14,07 | 13,52 | 14,04 | 3,35% | 63,00 |
| 13.05.2026 | 13,52 | 13,81 | 13,51 | 13,59 | 0,52% | 250,00 |
| 12.05.2026 | 13,52 | 13,53 | 13,52 | 13,52 | 0,78% | - |
| 11.05.2026 | 13,59 | 13,65 | 13,00 | 13,41 | 1,32% | - |
| 08.05.2026 | 13,24 | 13,52 | 12,58 | 13,24 | -0,23% | 808,00 |
| 07.05.2026 | 12,99 | 13,47 | 12,59 | 13,27 | 5,19% | 5,00 |
| 06.05.2026 | 12,54 | 12,61 | 12,53 | 12,61 | 1,98% | - |
| 05.05.2026 | 12,35 | 12,37 | 12,35 | 12,37 | 0,94% | - |
| 04.05.2026 | 12,47 | 13,24 | 12,25 | 12,25 | -2,20% | 9,00 |
| 30.04.2026 | 12,01 | 12,53 | 11,85 | 12,53 | 1,13% | 210,00 |
| 29.04.2026 | 11,90 | 12,46 | 11,88 | 12,39 | 3,21% | 4,00 |
| 28.04.2026 | 11,89 | 12,03 | 11,79 | 12,00 | 0,71% | - |
| 27.04.2026 | 11,48 | 12,01 | 11,46 | 11,92 | 0,97% | - |
| 24.04.2026 | 11,40 | 11,96 | 11,34 | 11,80 | 1,86% | - |
| 23.04.2026 | 11,42 | 11,93 | 11,25 | 11,59 | -1,19% | - |
| 22.04.2026 | 11,39 | 11,95 | 11,33 | 11,73 | -2,13% | - |
| 21.04.2026 | 11,48 | 12,13 | 11,30 | 11,98 | 5,46% | 63,00 |
| 20.04.2026 | 10,71 | 11,43 | 10,51 | 11,36 | 2,11% | - |
| 17.04.2026 | 11,05 | 11,15 | 10,54 | 11,13 | -0,27% | 300,00 |
| 16.04.2026 | 9,66 | 11,16 | 9,64 | 11,16 | 16,59% | 1.110,00 |
| 15.04.2026 | 9,64 | 9,74 | 9,21 | 9,57 | 0,50% | - |
| 14.04.2026 | 9,10 | 9,73 | 9,06 | 9,52 | 8,61% | 10,00 |
| 13.04.2026 | 8,66 | 8,90 | 8,66 | 8,77 | -1,54% | - |
| 10.04.2026 | 8,42 | 9,03 | 8,41 | 8,90 | 5,23% | - |
| 09.04.2026 | 8,50 | 8,50 | 8,44 | 8,46 | -0,97% | - |
| 08.04.2026 | 8,29 | 8,54 | 8,21 | 8,54 | 2,15% | - |
| 07.04.2026 | 8,41 | 8,47 | 8,20 | 8,36 | 0,81% | 4,00 |
| 02.04.2026 | 8,31 | 8,32 | 8,30 | 8,30 | -3,18% | - |
| 01.04.2026 | 8,61 | 8,78 | 0,00 | 8,57 | -2,53% | 8,00 |
| 31.03.2026 | 8,86 | 9,04 | 8,75 | 8,79 | -3,14% | - |
| 30.03.2026 | 9,10 | 9,11 | 9,08 | 9,08 | -1,84% | - |
| 27.03.2026 | 9,33 | 9,35 | 9,14 | 9,25 | 2,35% | - |
| 26.03.2026 | 9,01 | 9,05 | 9,01 | 9,03 | -0,28% | - |
| 25.03.2026 | 9,29 | 9,62 | 9,04 | 9,06 | -2,92% | - |
| 24.03.2026 | 10,29 | 10,40 | 9,03 | 9,33 | -10,25% | - |
| 23.03.2026 | 9,47 | 10,55 | 9,05 | 10,40 | 8,96% | - |
| 20.03.2026 | 9,56 | 10,11 | 9,31 | 9,54 | 0,47% | - |
| 19.03.2026 | 9,84 | 9,84 | 9,21 | 9,50 | -4,14% | 70,00 |
| 18.03.2026 | 10,00 | 10,12 | 9,89 | 9,91 | -3,18% | - |
| 17.03.2026 | 10,08 | 10,23 | 10,08 | 10,23 | -4,35% | - |
| 16.03.2026 | 10,61 | 10,76 | 10,54 | 10,70 | 0,00% | - |
| 13.03.2026 | 10,55 | 10,81 | 10,54 | 10,70 | 6,52% | 2,00 |
| 12.03.2026 | 10,03 | 10,04 | 10,02 | 10,04 | -0,57% | - |
| 11.03.2026 | 10,10 | 10,10 | 10,09 | 10,10 | 0,85% | - |
| 10.03.2026 | 10,02 | 10,04 | 10,01 | 10,01 | 3,43% | - |
| 09.03.2026 | 9,50 | 9,68 | 9,47 | 9,68 | -5,97% | - |
| 06.03.2026 | 10,25 | 11,44 | 10,15 | 10,30 | 0,24% | 94,00 |
| 05.03.2026 | 9,91 | 10,31 | 9,90 | 10,27 | 2,55% | - |
| 04.03.2026 | 9,91 | 10,14 | 9,86 | 10,02 | -0,20% | - |
| 03.03.2026 | 10,09 | 10,30 | 9,77 | 10,04 | -4,47% | - |
| 02.03.2026 | 10,34 | 10,51 | 10,31 | 10,51 | 1,60% | - |
| 27.02.2026 | 11,17 | 11,20 | 10,34 | 10,34 | -7,22% | 200,00 |
| 26.02.2026 | 11,12 | 11,48 | 11,02 | 11,15 | 2,48% | - |
| 25.02.2026 | 11,00 | 11,00 | 10,88 | 10,88 | -1,18% | - |
| 24.02.2026 | 11,58 | 11,64 | 11,00 | 11,01 | -5,37% | 89,00 |
| 23.02.2026 | 11,75 | 11,96 | 11,63 | 11,63 | -3,20% | 57,00 |
| 20.02.2026 | 12,00 | 12,09 | 11,95 | 12,02 | -0,33% | - |
| 19.02.2026 | 12,03 | 12,11 | 12,01 | 12,06 | 0,37% | - |
| 18.02.2026 | 12,01 | 12,01 | 12,01 | 12,01 | -1,07% | - |
| 17.02.2026 | 12,17 | 12,23 | 11,95 | 12,14 | -0,25% | - |
| 16.02.2026 | 12,59 | 12,70 | 11,96 | 12,17 | -3,68% | 2,00 |
| 13.02.2026 | 12,86 | 12,87 | 12,61 | 12,64 | -0,90% | - |
| 12.02.2026 | 13,02 | 13,11 | 12,62 | 12,75 | 0,39% | 200,00 |
| 11.02.2026 | 12,84 | 12,87 | 12,59 | 12,70 | 0,08% | - |
| 10.02.2026 | 12,70 | 12,70 | 12,68 | 12,69 | -1,93% | - |
| 09.02.2026 | 12,81 | 12,98 | 12,72 | 12,94 | 1,61% | - |
| 06.02.2026 | 12,73 | 12,75 | 12,73 | 12,74 | 0,87% | - |
| 05.02.2026 | 12,79 | 12,82 | 12,61 | 12,63 | -0,75% | - |
| 04.02.2026 | 12,67 | 12,76 | 12,57 | 12,72 | -2,68% | - |
| 03.02.2026 | 13,19 | 13,31 | 13,05 | 13,07 | 0,11% | - |
| 02.02.2026 | 12,25 | 13,08 | 12,25 | 13,06 | 1,04% | 70,00 |
| 30.01.2026 | 12,93 | 13,14 | 12,76 | 12,92 | 0,19% | - |
| 29.01.2026 | 13,31 | 13,33 | 12,59 | 12,90 | -0,77% | - |
| 28.01.2026 | 13,13 | 13,13 | 12,90 | 13,00 | -1,18% | - |
| 27.01.2026 | 12,89 | 13,16 | 12,70 | 13,15 | 0,84% | - |
| 26.01.2026 | 13,03 | 13,04 | 13,01 | 13,04 | 1,52% | - |
| 23.01.2026 | 12,87 | 12,88 | 12,85 | 12,85 | -0,19% | - |
| 22.01.2026 | 12,81 | 13,00 | 12,48 | 12,87 | 2,06% | 950,00 |
| 21.01.2026 | 12,63 | 12,64 | 12,61 | 12,61 | 0,00% | - |
| 20.01.2026 | 12,62 | 12,62 | 12,48 | 12,61 | -0,04% | - |
| 19.01.2026 | 12,76 | 13,04 | 12,47 | 12,62 | 0,28% | 175,00 |
| 16.01.2026 | 12,57 | 12,58 | 12,56 | 12,58 | -3,38% | - |
| 15.01.2026 | 13,01 | 13,04 | 13,01 | 13,02 | 2,56% | - |
| 14.01.2026 | 12,57 | 12,71 | 12,55 | 12,70 | 1,07% | - |
| 13.01.2026 | 12,49 | 12,68 | 12,43 | 12,56 | 1,33% | 1,00 |
| 12.01.2026 | 13,17 | 13,17 | 11,44 | 12,40 | -6,63% | 1.072,00 |
| 09.01.2026 | 13,00 | 13,47 | 12,98 | 13,28 | 1,92% | - |
| 08.01.2026 | 12,90 | 13,12 | 12,71 | 13,03 | -1,51% | 8,00 |
| 07.01.2026 | 13,32 | 13,32 | 13,22 | 13,23 | -0,15% | - |