18,000€
2,27%
Echtzeit-Aktienkurs NTT DATA CORP.
Bid:
Ask:
Aktienkurse zur NTT DATA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 16,45 | 16,45 | 15,80 | 15,80 | -3,95% | - |
| 26.09.2024 | 16,25 | 16,50 | 16,25 | 16,45 | 3,79% | - |
| 25.09.2024 | 15,90 | 16,05 | 15,80 | 15,85 | -0,31% | 18,00 |
| 24.09.2024 | 15,35 | 16,10 | 15,35 | 15,90 | 3,58% | - |
| 23.09.2024 | 15,20 | 15,35 | 15,10 | 15,35 | 1,32% | - |
| 20.09.2024 | 16,00 | 16,00 | 15,15 | 15,15 | -5,31% | 300,00 |
| 19.09.2024 | 15,75 | 16,25 | 15,50 | 16,00 | 1,59% | - |
| 18.09.2024 | 15,70 | 15,85 | 15,55 | 15,75 | 0,32% | - |
| 17.09.2024 | 15,15 | 15,90 | 15,15 | 15,70 | 3,63% | - |
| 16.09.2024 | 15,25 | 15,30 | 15,15 | 15,15 | -0,66% | - |
| 13.09.2024 | 15,10 | 15,40 | 15,10 | 15,25 | 0,99% | - |
| 12.09.2024 | 15,05 | 15,15 | 14,80 | 15,10 | 1,68% | - |
| 11.09.2024 | 14,55 | 15,00 | 14,45 | 14,85 | 0,00% | - |
| 10.09.2024 | 14,70 | 14,90 | 14,50 | 14,85 | 1,02% | - |
| 09.09.2024 | 14,65 | 14,80 | 14,65 | 14,70 | 2,80% | - |
| 06.09.2024 | 14,45 | 14,75 | 14,20 | 14,30 | -1,04% | - |
| 05.09.2024 | 14,20 | 14,50 | 14,20 | 14,45 | 1,76% | - |
| 04.09.2024 | 14,05 | 14,45 | 14,00 | 14,20 | 1,07% | - |
| 03.09.2024 | 14,20 | 14,45 | 14,00 | 14,05 | -1,06% | - |
| 02.09.2024 | 13,85 | 14,60 | 13,85 | 14,20 | 2,53% | 300,00 |
| 30.08.2024 | 13,55 | 13,90 | 13,55 | 13,85 | 2,21% | 7,00 |
| 29.08.2024 | 13,80 | 13,80 | 13,45 | 13,55 | -1,81% | - |
| 28.08.2024 | 13,60 | 14,10 | 13,60 | 13,80 | 1,47% | - |
| 27.08.2024 | 13,55 | 13,65 | 13,55 | 13,60 | 3,03% | - |
| 26.08.2024 | 13,20 | 13,40 | 12,65 | 13,20 | 1,54% | - |
| 22.08.2024 | 13,05 | 13,20 | 13,00 | 13,00 | 1,56% | - |
| 21.08.2024 | 12,75 | 12,85 | 12,65 | 12,80 | 1,19% | - |
| 20.08.2024 | 12,65 | 12,90 | 12,65 | 12,65 | 0,00% | - |
| 19.08.2024 | 12,60 | 12,75 | 12,55 | 12,65 | 0,40% | - |
| 16.08.2024 | 12,25 | 12,70 | 12,25 | 12,60 | 2,86% | - |
| 15.08.2024 | 12,10 | 12,50 | 12,05 | 12,25 | 1,24% | - |
| 14.08.2024 | 12,50 | 12,50 | 12,00 | 12,10 | -3,20% | - |
| 13.08.2024 | 11,80 | 12,50 | 11,80 | 12,50 | 5,93% | - |
| 12.08.2024 | 12,00 | 12,10 | 11,70 | 11,80 | -1,67% | 100,00 |
| 09.08.2024 | 11,90 | 12,10 | 11,65 | 12,00 | 0,84% | - |
| 08.08.2024 | 12,10 | 12,10 | 11,65 | 11,90 | -1,65% | - |
| 07.08.2024 | 12,15 | 12,45 | 12,05 | 12,10 | -7,63% | - |
| 06.08.2024 | 13,25 | 13,55 | 12,80 | 13,10 | 5,22% | - |
| 05.08.2024 | 12,65 | 12,80 | 11,90 | 12,45 | -5,68% | - |
| 02.08.2024 | 13,90 | 13,90 | 13,05 | 13,20 | -5,04% | - |
| 01.08.2024 | 14,25 | 14,30 | 13,70 | 13,90 | -3,81% | - |
| 31.07.2024 | 14,05 | 14,50 | 14,05 | 14,45 | 2,85% | - |
| 30.07.2024 | 13,95 | 14,10 | 13,95 | 14,05 | 1,08% | - |
| 29.07.2024 | 13,90 | 14,00 | 13,90 | 13,90 | 0,00% | - |
| 26.07.2024 | 13,70 | 14,10 | 13,70 | 13,90 | 1,46% | - |
| 25.07.2024 | 13,70 | 13,95 | 13,70 | 13,70 | 0,00% | - |
| 24.07.2024 | 14,00 | 14,05 | 13,70 | 13,70 | -2,14% | - |
| 23.07.2024 | 13,95 | 14,10 | 13,85 | 14,00 | 0,36% | - |
| 22.07.2024 | 13,80 | 14,00 | 13,80 | 13,95 | 1,09% | - |
| 19.07.2024 | 13,70 | 13,95 | 13,70 | 13,80 | 0,73% | - |
| 18.07.2024 | 13,60 | 13,90 | 13,60 | 13,70 | 0,74% | - |
| 17.07.2024 | 13,60 | 13,80 | 13,60 | 13,60 | 0,00% | - |
| 16.07.2024 | 13,60 | 13,70 | 13,55 | 13,60 | 0,00% | - |
| 15.07.2024 | 13,60 | 13,70 | 13,55 | 13,60 | 0,00% | - |
| 12.07.2024 | 13,70 | 13,70 | 13,50 | 13,60 | -0,73% | - |
| 11.07.2024 | 13,60 | 13,90 | 13,60 | 13,70 | 0,74% | 2,00 |
| 10.07.2024 | 13,70 | 13,70 | 13,50 | 13,60 | -0,73% | - |
| 09.07.2024 | 13,30 | 13,80 | 13,30 | 13,70 | 3,01% | - |
| 08.07.2024 | 13,30 | 13,40 | 13,15 | 13,30 | 0,00% | - |
| 05.07.2024 | 13,30 | 13,40 | 13,30 | 13,30 | 0,00% | - |