18,950€
1,07%
Echtzeit-Aktienkurs NTT Data Corp.
Bid:
Ask:
Aktienkurse zur NTT Data Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,85 | 19,05 | 18,75 | 18,95 | 1,07% | - |
| 20.02.2025 | 19,35 | 19,35 | 18,60 | 18,75 | -2,60% | - |
| 19.02.2025 | 19,55 | 19,55 | 19,05 | 19,25 | -1,28% | - |
| 18.02.2025 | 19,25 | 19,65 | 19,25 | 19,50 | 1,04% | - |
| 17.02.2025 | 18,75 | 19,35 | 18,75 | 19,30 | 3,21% | - |
| 14.02.2025 | 19,25 | 19,25 | 18,70 | 18,70 | -2,86% | - |
| 13.02.2025 | 19,25 | 19,35 | 18,95 | 19,25 | -0,52% | - |
| 12.02.2025 | 19,25 | 19,55 | 19,20 | 19,35 | -0,26% | - |
| 11.02.2025 | 19,25 | 19,40 | 19,15 | 19,40 | 0,52% | 561,00 |
| 10.02.2025 | 19,15 | 19,45 | 19,10 | 19,30 | 0,52% | - |
| 07.02.2025 | 19,85 | 19,85 | 18,80 | 19,20 | -3,03% | 2.600,00 |
| 06.02.2025 | 20,20 | 20,90 | 19,00 | 19,80 | -1,98% | - |
| 05.02.2025 | 19,45 | 20,20 | 19,45 | 20,20 | 3,06% | 2,00 |
| 04.02.2025 | 18,85 | 19,60 | 18,85 | 19,60 | 3,70% | - |
| 03.02.2025 | 18,75 | 19,10 | 18,50 | 18,90 | 0,80% | 36,00 |
| 31.01.2025 | 18,45 | 19,15 | 18,45 | 18,75 | 1,35% | - |
| 30.01.2025 | 18,25 | 18,65 | 18,15 | 18,50 | 1,65% | 2,00 |
| 29.01.2025 | 18,15 | 18,45 | 17,95 | 18,20 | -0,55% | - |
| 28.01.2025 | 17,85 | 18,35 | 17,80 | 18,30 | -1,08% | - |
| 27.01.2025 | 18,65 | 18,75 | 18,25 | 18,50 | -1,07% | - |
| 24.01.2025 | 18,45 | 18,75 | 18,45 | 18,70 | 1,36% | - |
| 23.01.2025 | 18,05 | 18,55 | 18,05 | 18,45 | 1,65% | - |
| 22.01.2025 | 17,95 | 18,15 | 17,75 | 18,15 | 0,28% | - |
| 21.01.2025 | 17,80 | 18,15 | 17,65 | 18,10 | 1,69% | - |
| 20.01.2025 | 18,25 | 18,25 | 17,15 | 17,80 | -3,26% | - |
| 17.01.2025 | 18,15 | 18,40 | 18,00 | 18,40 | 1,94% | 300,00 |
| 16.01.2025 | 18,25 | 18,25 | 17,95 | 18,05 | -1,10% | 2,00 |
| 15.01.2025 | 18,25 | 18,40 | 17,85 | 18,25 | 0,00% | - |
| 14.01.2025 | 18,95 | 18,95 | 17,75 | 18,25 | -3,44% | - |
| 13.01.2025 | 18,55 | 18,90 | 18,55 | 18,90 | 1,61% | - |
| 10.01.2025 | 18,00 | 19,25 | 18,00 | 18,60 | 2,76% | - |
| 09.01.2025 | 17,95 | 18,35 | 17,95 | 18,10 | 1,12% | - |
| 08.01.2025 | 18,30 | 18,30 | 17,70 | 17,90 | -1,65% | - |
| 07.01.2025 | 18,10 | 18,55 | 18,10 | 18,20 | 0,00% | - |
| 06.01.2025 | 18,65 | 18,65 | 17,95 | 18,20 | -2,67% | - |
| 03.01.2025 | 18,55 | 18,90 | 18,50 | 18,70 | 1,08% | - |
| 02.01.2025 | 18,30 | 18,65 | 18,30 | 18,50 | 1,09% | - |
| 30.12.2024 | 18,55 | 18,55 | 17,85 | 18,30 | -1,08% | - |
| 27.12.2024 | 18,35 | 18,85 | 18,35 | 18,50 | 0,82% | - |
| 23.12.2024 | 18,25 | 18,70 | 18,25 | 18,35 | 0,55% | 35,00 |
| 20.12.2024 | 18,25 | 18,80 | 17,85 | 18,25 | 0,00% | - |
| 19.12.2024 | 18,85 | 18,85 | 17,35 | 18,25 | -3,18% | - |
| 18.12.2024 | 19,05 | 19,05 | 18,15 | 18,85 | -1,05% | - |
| 17.12.2024 | 18,65 | 19,15 | 18,15 | 19,05 | 2,14% | 45,00 |
| 16.12.2024 | 18,95 | 19,10 | 18,65 | 18,65 | -1,58% | - |
| 13.12.2024 | 19,25 | 19,25 | 18,85 | 18,95 | -1,56% | - |
| 12.12.2024 | 19,05 | 19,25 | 18,85 | 19,25 | 1,05% | - |
| 11.12.2024 | 18,95 | 19,15 | 18,45 | 19,05 | 0,53% | 32,00 |
| 10.12.2024 | 19,15 | 19,20 | 18,25 | 18,95 | -1,04% | - |
| 09.12.2024 | 18,95 | 19,25 | 18,90 | 19,15 | 1,06% | - |
| 06.12.2024 | 18,85 | 19,20 | 18,65 | 18,95 | 0,53% | - |
| 05.12.2024 | 19,00 | 19,25 | 18,80 | 18,85 | -0,79% | 2,00 |
| 04.12.2024 | 18,60 | 19,15 | 18,60 | 19,00 | 2,15% | - |
| 03.12.2024 | 17,75 | 18,65 | 17,75 | 18,60 | 1,36% | 3,00 |
| 02.12.2024 | 18,35 | 18,60 | 17,95 | 18,35 | 0,00% | - |
| 29.11.2024 | 17,75 | 18,75 | 17,75 | 18,35 | 3,38% | - |
| 28.11.2024 | 18,05 | 18,05 | 17,55 | 17,75 | -1,66% | - |
| 27.11.2024 | 17,85 | 18,20 | 17,70 | 18,05 | 1,12% | - |
| 26.11.2024 | 18,35 | 18,35 | 17,55 | 17,85 | -2,72% | - |
| 25.11.2024 | 18,00 | 19,25 | 18,00 | 18,35 | 1,94% | 120,00 |
| 22.11.2024 | 17,75 | 18,10 | 17,45 | 18,00 | 2,27% | 38,00 |
| 21.11.2024 | 17,35 | 17,65 | 17,05 | 17,60 | 1,44% | - |
| 20.11.2024 | 17,35 | 17,50 | 17,05 | 17,35 | 0,00% | - |
| 19.11.2024 | 16,95 | 18,15 | 16,95 | 17,35 | 2,36% | - |
| 18.11.2024 | 16,75 | 17,35 | 16,75 | 16,95 | 1,19% | - |
| 15.11.2024 | 16,80 | 16,95 | 16,05 | 16,75 | -0,30% | - |
| 14.11.2024 | 16,20 | 16,95 | 16,20 | 16,80 | 3,70% | 1.000,00 |
| 13.11.2024 | 16,35 | 16,35 | 15,95 | 16,20 | -0,92% | - |
| 12.11.2024 | 16,25 | 17,05 | 16,20 | 16,35 | 0,62% | - |
| 11.11.2024 | 16,75 | 16,75 | 15,85 | 16,25 | -2,99% | - |
| 08.11.2024 | 16,35 | 16,75 | 16,15 | 16,75 | 2,45% | - |
| 07.11.2024 | 16,00 | 16,50 | 15,85 | 16,35 | 2,19% | - |
| 06.11.2024 | 14,75 | 16,50 | 14,65 | 16,00 | 13,07% | 300,00 |
| 05.11.2024 | 14,10 | 14,30 | 13,75 | 14,15 | 0,35% | - |
| 04.11.2024 | 14,10 | 14,25 | 14,00 | 14,10 | 0,00% | - |
| 01.11.2024 | 14,65 | 14,65 | 13,90 | 14,10 | -3,75% | - |
| 31.10.2024 | 14,85 | 14,85 | 14,50 | 14,65 | -0,68% | - |
| 30.10.2024 | 14,75 | 14,85 | 14,60 | 14,75 | 0,00% | - |
| 29.10.2024 | 14,45 | 14,90 | 14,45 | 14,75 | 2,08% | 3,00 |
| 28.10.2024 | 14,60 | 14,60 | 14,40 | 14,45 | -1,03% | - |
| 25.10.2024 | 14,50 | 14,70 | 14,50 | 14,60 | 0,69% | - |
| 24.10.2024 | 14,45 | 14,55 | 14,40 | 14,50 | 0,35% | - |
| 23.10.2024 | 14,80 | 14,80 | 14,40 | 14,45 | -2,36% | - |
| 22.10.2024 | 14,80 | 14,80 | 14,60 | 14,80 | 0,00% | - |
| 21.10.2024 | 15,15 | 15,15 | 14,70 | 14,80 | -2,31% | 100,00 |
| 18.10.2024 | 15,20 | 15,20 | 15,05 | 15,15 | -0,33% | - |
| 17.10.2024 | 15,30 | 15,35 | 15,10 | 15,20 | -0,65% | - |
| 16.10.2024 | 15,30 | 15,40 | 15,20 | 15,30 | 0,33% | - |
| 15.10.2024 | 15,45 | 15,60 | 15,05 | 15,25 | -0,65% | - |
| 14.10.2024 | 15,35 | 15,50 | 15,35 | 15,35 | 0,00% | - |
| 11.10.2024 | 15,45 | 15,80 | 15,25 | 15,35 | -2,85% | - |
| 10.10.2024 | 16,00 | 16,00 | 15,45 | 15,80 | -1,25% | - |
| 09.10.2024 | 15,75 | 16,10 | 15,75 | 16,00 | 1,59% | - |
| 08.10.2024 | 15,90 | 15,90 | 15,65 | 15,75 | -0,94% | - |
| 07.10.2024 | 15,95 | 15,95 | 15,60 | 15,90 | -0,31% | - |
| 04.10.2024 | 15,90 | 16,00 | 15,75 | 15,95 | 0,31% | - |
| 03.10.2024 | 16,05 | 16,05 | 15,80 | 15,90 | -0,93% | - |
| 02.10.2024 | 16,35 | 16,35 | 16,00 | 16,05 | -1,83% | - |
| 01.10.2024 | 16,15 | 16,50 | 16,05 | 16,35 | 1,24% | 20,00 |
| 30.09.2024 | 15,80 | 16,35 | 15,80 | 16,15 | 2,22% | - |