22,900€
Echtzeit-Aktienkurs NTT Data Corp.
Bid:
Ask:
Aktienkurse zur NTT Data Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 23,20 | 23,20 | 22,90 | 22,90 | 0,00% | - |
| 03.09.2025 | 22,80 | 23,20 | 22,80 | 22,90 | 0,88% | 4.010,00 |
| 02.09.2025 | 22,80 | 22,90 | 22,30 | 22,70 | 0,00% | 2.000,00 |
| 01.09.2025 | 22,90 | 22,90 | 22,70 | 22,70 | -0,44% | 75,00 |
| 29.08.2025 | 23,20 | 23,20 | 22,70 | 22,80 | -1,30% | - |
| 28.08.2025 | 23,20 | 23,30 | 22,80 | 23,10 | -0,43% | - |
| 27.08.2025 | 23,20 | 23,20 | 22,90 | 23,20 | 0,43% | - |
| 26.08.2025 | 23,00 | 23,30 | 22,90 | 23,10 | 1,32% | - |
| 25.08.2025 | 23,10 | 23,10 | 22,60 | 22,80 | -2,15% | - |
| 22.08.2025 | 23,00 | 23,30 | 22,90 | 23,30 | 1,75% | 13,00 |
| 21.08.2025 | 23,10 | 23,20 | 22,90 | 22,90 | -0,43% | - |
| 20.08.2025 | 23,00 | 23,20 | 22,80 | 23,00 | 0,44% | - |
| 19.08.2025 | 23,00 | 23,20 | 22,80 | 22,90 | -1,29% | - |
| 18.08.2025 | 23,00 | 23,20 | 22,90 | 23,20 | 0,87% | - |
| 15.08.2025 | 23,20 | 23,30 | 22,90 | 23,00 | -0,86% | - |
| 14.08.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 1,31% | - |
| 13.08.2025 | 23,20 | 23,20 | 22,70 | 22,90 | -1,29% | 4,00 |
| 12.08.2025 | 22,90 | 23,30 | 22,90 | 23,20 | 2,20% | - |
| 11.08.2025 | 23,20 | 23,70 | 22,70 | 22,70 | -2,99% | - |
| 08.08.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | - |
| 07.08.2025 | 23,20 | 23,20 | 22,90 | 23,00 | -0,86% | 2,00 |
| 06.08.2025 | 23,20 | 23,30 | 23,00 | 23,20 | 0,00% | - |
| 05.08.2025 | 23,30 | 23,40 | 23,00 | 23,20 | -0,43% | 19,00 |
| 04.08.2025 | 23,00 | 23,40 | 22,80 | 23,30 | 2,64% | 3.600,00 |
| 01.08.2025 | 22,80 | 23,10 | 22,70 | 22,70 | -0,44% | 4.400,00 |
| 31.07.2025 | 23,00 | 23,40 | 22,60 | 22,80 | -0,44% | 2.000,00 |
| 30.07.2025 | 23,00 | 23,40 | 22,80 | 22,90 | -0,43% | 8.150,00 |
| 29.07.2025 | 22,80 | 23,20 | 22,60 | 23,00 | 1,32% | 5.300,00 |
| 28.07.2025 | 22,90 | 22,90 | 22,60 | 22,70 | -0,44% | 2.000,00 |
| 25.07.2025 | 22,90 | 23,00 | 22,70 | 22,80 | 0,00% | - |
| 24.07.2025 | 23,10 | 23,20 | 22,60 | 22,80 | -2,15% | - |
| 23.07.2025 | 22,90 | 23,60 | 22,80 | 23,30 | 2,64% | 2.000,00 |
| 22.07.2025 | 22,80 | 23,10 | 22,70 | 22,70 | -0,44% | - |
| 21.07.2025 | 23,00 | 23,10 | 22,70 | 22,80 | -0,44% | 277,00 |
| 18.07.2025 | 23,20 | 23,20 | 22,80 | 22,90 | -0,87% | - |
| 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% | - |