23,200€
0,87%
Echtzeit-Aktienkurs NTT Data Corp.
Bid:
Ask:
Aktienkurse zur NTT Data Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 23,00 | 23,20 | 22,90 | 23,10 | 0,43% | - |
| 16.07.2025 | 23,00 | 23,00 | 22,50 | 23,00 | 0,44% | - |
| 15.07.2025 | 23,00 | 23,00 | 22,90 | 22,90 | -0,43% | 3,00 |
| 14.07.2025 | 23,00 | 23,20 | 22,70 | 23,00 | 0,44% | - |
| 11.07.2025 | 23,20 | 23,20 | 22,80 | 22,90 | -1,29% | - |
| 10.07.2025 | 23,20 | 23,30 | 22,90 | 23,20 | -0,85% | - |
| 09.07.2025 | 23,20 | 23,40 | 22,90 | 23,40 | 0,86% | - |
| 08.07.2025 | 23,10 | 23,30 | 23,10 | 23,20 | -0,43% | - |
| 07.07.2025 | 23,30 | 23,50 | 23,10 | 23,30 | 0,43% | 77,00 |
| 04.07.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -1,28% | - |
| 03.07.2025 | 23,60 | 23,60 | 23,20 | 23,50 | 0,00% | - |
| 02.07.2025 | 23,40 | 23,60 | 23,30 | 23,50 | 0,86% | - |
| 01.07.2025 | 23,60 | 23,70 | 23,30 | 23,30 | -0,43% | - |
| 30.06.2025 | 23,80 | 23,80 | 23,20 | 23,40 | -2,09% | - |
| 27.06.2025 | 23,70 | 23,90 | 23,50 | 23,90 | 0,42% | - |
| 26.06.2025 | 23,60 | 23,80 | 23,50 | 23,80 | 1,28% | - |
| 25.06.2025 | 23,80 | 23,80 | 23,50 | 23,50 | -0,84% | - |
| 24.06.2025 | 23,70 | 23,80 | 23,60 | 23,70 | -0,84% | - |
| 23.06.2025 | 23,60 | 23,90 | 23,50 | 23,90 | 1,27% | - |
| 20.06.2025 | 23,60 | 24,00 | 23,50 | 23,60 | 0,00% | 2.800,00 |
| 19.06.2025 | 24,00 | 24,10 | 23,10 | 23,60 | -0,84% | - |
| 18.06.2025 | 23,60 | 24,00 | 23,60 | 23,80 | 0,85% | - |
| 17.06.2025 | 23,80 | 23,90 | 23,40 | 23,60 | -1,26% | - |
| 16.06.2025 | 24,20 | 24,20 | 23,80 | 23,90 | -1,24% | 400,00 |
| 13.06.2025 | 24,20 | 24,40 | 24,10 | 24,20 | 0,41% | - |
| 12.06.2025 | 24,00 | 24,20 | 23,90 | 24,10 | 0,84% | - |
| 11.06.2025 | 24,20 | 24,30 | 23,90 | 23,90 | -1,24% | - |
| 10.06.2025 | 24,10 | 24,40 | 24,00 | 24,20 | -0,41% | - |
| 09.06.2025 | 24,30 | 24,50 | 24,10 | 24,30 | -0,41% | - |
| 06.06.2025 | 24,40 | 24,60 | 24,10 | 24,40 | 0,83% | - |
| 05.06.2025 | 24,40 | 24,60 | 24,00 | 24,20 | 0,00% | - |
| 04.06.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -2,02% | - |
| 03.06.2025 | 24,60 | 24,70 | 24,30 | 24,70 | 0,82% | - |
| 02.06.2025 | 24,30 | 24,60 | 24,30 | 24,50 | 1,24% | 2.000,00 |
| 30.05.2025 | 24,10 | 24,50 | 24,00 | 24,20 | 0,00% | 2.002,00 |
| 29.05.2025 | 24,60 | 24,60 | 24,10 | 24,20 | -1,63% | - |
| 28.05.2025 | 24,70 | 24,70 | 24,30 | 24,60 | 1,23% | 3.700,00 |
| 27.05.2025 | 24,60 | 24,60 | 24,30 | 24,30 | -0,82% | 2.000,00 |
| 26.05.2025 | 24,70 | 24,70 | 24,30 | 24,50 | -0,81% | 10,00 |
| 23.05.2025 | 24,20 | 24,70 | 24,10 | 24,70 | 1,65% | 2.000,00 |
| 22.05.2025 | 24,00 | 24,60 | 24,00 | 24,30 | 0,41% | 5,00 |
| 21.05.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -1,22% | - |
| 20.05.2025 | 24,50 | 24,60 | 24,30 | 24,50 | -0,41% | - |
| 19.05.2025 | 24,60 | 24,60 | 24,20 | 24,60 | -0,40% | - |
| 16.05.2025 | 24,50 | 24,80 | 24,30 | 24,70 | 0,82% | - |
| 15.05.2025 | 23,90 | 24,50 | 23,90 | 24,50 | 2,08% | 12,00 |
| 14.05.2025 | 24,20 | 24,30 | 23,70 | 24,00 | -1,64% | 20,00 |
| 13.05.2025 | 24,50 | 24,50 | 24,00 | 24,40 | -0,41% | - |
| 12.05.2025 | 24,20 | 24,60 | 24,20 | 24,50 | 1,24% | 70,00 |
| 09.05.2025 | 24,10 | 24,50 | 24,00 | 24,20 | -1,22% | 288,00 |
| 08.05.2025 | 24,10 | 25,00 | 21,50 | 24,50 | 13,95% | 338,00 |
| 07.05.2025 | 18,55 | 22,50 | 18,05 | 21,50 | 16,53% | - |
| 06.05.2025 | 18,35 | 18,55 | 18,35 | 18,45 | -0,27% | 500,00 |
| 05.05.2025 | 18,35 | 18,60 | 18,20 | 18,50 | 1,09% | - |
| 02.05.2025 | 17,60 | 18,50 | 17,60 | 18,30 | 4,27% | - |
| 30.04.2025 | 17,65 | 17,65 | 17,10 | 17,55 | -0,28% | - |
| 29.04.2025 | 17,65 | 17,65 | 17,45 | 17,60 | -0,28% | - |
| 28.04.2025 | 16,90 | 17,70 | 16,90 | 17,65 | 2,92% | - |
| 25.04.2025 | 16,90 | 17,15 | 16,80 | 17,15 | 1,48% | - |
| 24.04.2025 | 16,50 | 17,25 | 16,25 | 16,90 | 2,42% | 6,00 |
| 23.04.2025 | 16,25 | 16,75 | 16,25 | 16,50 | 1,23% | - |
| 22.04.2025 | 15,95 | 16,40 | 15,95 | 16,30 | 1,88% | - |
| 17.04.2025 | 15,45 | 16,20 | 15,45 | 16,00 | 3,56% | - |
| 16.04.2025 | 15,80 | 15,85 | 15,20 | 15,45 | -2,52% | - |
| 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 |