15,850€
1,28%
Echtzeit-Aktienkurs NTT Data Corp.
Bid:
Ask:
Aktienkurse zur NTT Data Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 15,60 | 15,90 | 15,50 | 15,85 | 1,28% | - |
| 14.04.2025 | 15,65 | 15,80 | 15,30 | 15,65 | 0,32% | - |
| 11.04.2025 | 16,00 | 16,00 | 15,15 | 15,60 | -2,19% | 18,00 |
| 10.04.2025 | 16,15 | 16,25 | 15,60 | 15,95 | 7,41% | 2.200,00 |
| 09.04.2025 | 14,90 | 15,00 | 14,45 | 14,85 | -0,34% | 100,00 |
| 08.04.2025 | 14,95 | 15,75 | 14,75 | 14,90 | -2,93% | - |
| 07.04.2025 | 15,05 | 15,95 | 14,60 | 15,35 | 3,02% | 20,00 |
| 04.04.2025 | 15,40 | 15,70 | 14,80 | 14,90 | -3,25% | - |
| 03.04.2025 | 16,05 | 16,10 | 15,30 | 15,40 | -4,94% | - |
| 02.04.2025 | 16,25 | 16,45 | 15,95 | 16,20 | -0,61% | - |
| 01.04.2025 | 16,70 | 17,05 | 15,90 | 16,30 | -2,40% | - |
| 31.03.2025 | 16,75 | 16,80 | 16,45 | 16,70 | -0,60% | - |
| 28.03.2025 | 17,85 | 17,85 | 16,60 | 16,80 | -0,59% | - |
| 27.03.2025 | 17,05 | 17,15 | 16,45 | 16,90 | 0,00% | - |
| 26.03.2025 | 17,45 | 17,55 | 16,90 | 16,90 | -3,98% | - |
| 25.03.2025 | 17,15 | 17,60 | 17,15 | 17,60 | 1,73% | - |
| 24.03.2025 | 17,10 | 17,30 | 17,00 | 17,30 | 1,17% | - |
| 21.03.2025 | 17,05 | 17,85 | 16,75 | 17,10 | 0,88% | - |
| 20.03.2025 | 17,05 | 17,20 | 16,85 | 16,95 | -1,45% | - |
| 19.03.2025 | 17,15 | 17,20 | 16,90 | 17,20 | 0,58% | - |
| 18.03.2025 | 17,05 | 17,25 | 17,00 | 17,10 | -0,29% | - |
| 17.03.2025 | 17,25 | 17,35 | 16,90 | 17,15 | -0,87% | - |
| 14.03.2025 | 17,05 | 17,50 | 17,05 | 17,30 | 2,37% | - |
| 13.03.2025 | 16,70 | 17,10 | 16,45 | 16,90 | 0,30% | 4.400,00 |
| 12.03.2025 | 16,65 | 17,05 | 16,35 | 16,85 | 2,12% | 1.000,00 |
| 11.03.2025 | 16,95 | 17,85 | 16,50 | 16,50 | -2,65% | 1.500,00 |
| 10.03.2025 | 17,55 | 17,55 | 16,85 | 16,95 | -3,69% | - |
| 07.03.2025 | 17,55 | 17,75 | 17,05 | 17,60 | 0,57% | - |
| 06.03.2025 | 17,95 | 17,95 | 17,35 | 17,50 | -3,31% | - |
| 05.03.2025 | 17,55 | 18,20 | 17,55 | 18,10 | 4,02% | - |
| 04.03.2025 | 17,95 | 18,00 | 17,30 | 17,40 | -3,33% | - |
| 03.03.2025 | 17,75 | 18,25 | 17,75 | 18,00 | 0,56% | 20,00 |
| 28.02.2025 | 18,45 | 18,45 | 17,60 | 17,90 | -2,72% | - |
| 27.02.2025 | 18,25 | 18,75 | 18,15 | 18,40 | 1,10% | - |
| 26.02.2025 | 18,25 | 18,45 | 18,05 | 18,20 | 2,82% | - |
| 25.02.2025 | 18,85 | 18,85 | 17,65 | 17,70 | -5,60% | 500,00 |
| 24.02.2025 | 18,95 | 19,05 | 18,70 | 18,75 | -1,06% | - |
| 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% | - |