24,200€
Echtzeit-Aktienkurs NTT Data Corp.
Bid:
Ask:
Aktienkurse zur NTT Data Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 200,00 |
| 05.06.2025 | 24,50 | 24,50 | 24,20 | 24,20 | -0,82% | - |
| 04.06.2025 | 24,30 | 24,40 | 24,20 | 24,40 | -0,81% | - |
| 03.06.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 0,82% | 26,00 |
| 02.06.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,83% | 180,00 |
| 30.05.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 0,83% | 406,00 |
| 29.05.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | 234,00 |
| 28.05.2025 | 24,40 | 24,50 | 24,40 | 24,40 | -0,81% | - |
| 27.05.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | 65,00 |
| 26.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 108,00 |
| 23.05.2025 | 24,40 | 24,60 | 23,80 | 24,60 | 1,65% | 5.752,00 |
| 22.05.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | 30,00 |
| 21.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 25,00 |
| 20.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 241,00 |
| 19.05.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | 160,00 |
| 16.05.2025 | 24,20 | 24,60 | 24,20 | 24,40 | 0,00% | 1.277,00 |
| 15.05.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 3,39% | 530,00 |
| 14.05.2025 | 24,00 | 24,40 | 23,60 | 23,60 | -1,67% | 206,00 |
| 13.05.2025 | 24,00 | 24,40 | 24,00 | 24,00 | -1,64% | 203,00 |
| 12.05.2025 | 24,20 | 24,60 | 24,20 | 24,40 | 0,00% | 682,00 |
| 09.05.2025 | 24,40 | 24,60 | 23,60 | 24,40 | 5,17% | 20.604,00 |
| 08.05.2025 | 21,80 | 23,80 | 21,80 | 23,20 | -3,33% | 247,00 |
| 07.05.2025 | 18,30 | 26,40 | 18,30 | 24,00 | 29,03% | 2.077,00 |
| 06.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | 1.700,00 |
| 05.05.2025 | 18,60 | 18,60 | 18,30 | 18,30 | 1,10% | 278,00 |
| 02.05.2025 | 18,00 | 18,20 | 18,00 | 18,10 | 4,02% | 354,00 |
| 30.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | 300,00 |
| 29.04.2025 | 17,60 | 17,60 | 17,50 | 17,60 | 0,28% | 186,00 |
| 28.04.2025 | 17,45 | 17,70 | 17,45 | 17,55 | 2,63% | - |
| 25.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 20,00 |
| 24.04.2025 | 17,00 | 17,00 | 16,60 | 16,80 | 1,20% | 290,00 |
| 23.04.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 2,47% | 8,00 |
| 22.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 251,00 |
| 17.04.2025 | 15,85 | 16,10 | 15,70 | 16,00 | 3,23% | - |
| 16.04.2025 | 15,55 | 15,75 | 15,20 | 15,50 | -2,52% | - |
| 15.04.2025 | 15,80 | 15,90 | 15,60 | 15,90 | 1,92% | 4,00 |
| 14.04.2025 | 15,50 | 15,70 | 15,25 | 15,60 | 0,00% | - |
| 11.04.2025 | 15,65 | 15,80 | 15,15 | 15,60 | -2,19% | - |
| 10.04.2025 | 16,25 | 16,45 | 15,55 | 15,95 | 8,50% | - |
| 09.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | 5,00 |
| 08.04.2025 | 15,10 | 15,50 | 15,10 | 15,10 | -2,58% | 309,00 |
| 07.04.2025 | 14,90 | 15,50 | 14,90 | 15,50 | 0,65% | 83,00 |
| 04.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 700,00 |
| 03.04.2025 | 15,80 | 15,80 | 15,50 | 15,50 | -4,32% | 320,00 |
| 02.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 2,00 |
| 01.04.2025 | 16,40 | 16,40 | 16,00 | 16,20 | -2,99% | 334,00 |
| 31.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,30% | 30,00 |
| 28.03.2025 | 17,05 | 17,05 | 16,75 | 16,75 | -0,89% | - |
| 27.03.2025 | 17,05 | 17,05 | 16,90 | 16,90 | -0,88% | - |
| 26.03.2025 | 17,20 | 17,20 | 17,00 | 17,05 | -1,45% | - |
| 25.03.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 1,17% | 487,00 |
| 24.03.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 0,59% | 390,00 |
| 21.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 2,00 |
| 20.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 625,00 |
| 19.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,29% | 2,00 |
| 18.03.2025 | 17,15 | 17,20 | 17,10 | 17,15 | 0,88% | - |
| 17.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 100,00 |
| 14.03.2025 | 17,15 | 17,35 | 17,10 | 17,30 | 2,37% | - |
| 13.03.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | 492,00 |
| 12.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | 10,00 |
| 11.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -4,09% | 65,00 |
| 10.03.2025 | 17,40 | 17,40 | 17,10 | 17,10 | -2,84% | 263,00 |
| 07.03.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 0,57% | 2,00 |
| 06.03.2025 | 17,80 | 17,80 | 17,50 | 17,50 | -2,51% | - |
| 05.03.2025 | 17,95 | 18,00 | 17,75 | 17,95 | 2,57% | - |
| 04.03.2025 | 17,80 | 17,80 | 17,40 | 17,50 | -2,78% | 356,00 |
| 03.03.2025 | 17,80 | 18,10 | 17,80 | 18,00 | 2,27% | 1.278,00 |
| 28.02.2025 | 18,00 | 18,00 | 17,60 | 17,60 | -4,86% | 250,00 |
| 27.02.2025 | 18,45 | 18,50 | 18,35 | 18,50 | 2,21% | - |
| 26.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 14,00 |
| 25.02.2025 | 18,30 | 18,30 | 18,20 | 18,20 | -3,70% | 103,00 |
| 24.02.2025 | 19,00 | 19,00 | 18,80 | 18,90 | 1,07% | - |
| 21.02.2025 | 19,10 | 19,10 | 18,70 | 18,70 | -0,80% | 365,00 |
| 20.02.2025 | 18,95 | 18,95 | 18,85 | 18,85 | -1,82% | - |
| 19.02.2025 | 19,40 | 19,40 | 19,20 | 19,20 | -2,04% | 17,00 |
| 18.02.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 2,08% | 123,00 |
| 17.02.2025 | 19,30 | 19,50 | 19,20 | 19,20 | 2,95% | 589,00 |
| 14.02.2025 | 18,95 | 18,95 | 18,65 | 18,65 | -2,86% | - |
| 13.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | 115,00 |
| 12.02.2025 | 19,60 | 19,60 | 19,30 | 19,50 | 1,04% | 77,00 |
| 11.02.2025 | 19,10 | 19,30 | 19,10 | 19,30 | 1,58% | 1.501,00 |
| 10.02.2025 | 19,60 | 19,60 | 19,00 | 19,00 | -0,52% | 297,00 |
| 07.02.2025 | 19,20 | 19,30 | 19,10 | 19,10 | -4,50% | 1.138,00 |
| 06.02.2025 | 19,10 | 20,00 | 19,00 | 20,00 | -1,96% | 861,00 |
| 05.02.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 4,62% | 636,00 |
| 04.02.2025 | 19,20 | 19,50 | 19,20 | 19,50 | 3,17% | 73,00 |
| 03.02.2025 | 19,00 | 19,00 | 18,60 | 18,90 | 0,27% | 283,00 |
| 31.01.2025 | 18,85 | 18,90 | 18,75 | 18,85 | 2,17% | - |
| 30.01.2025 | 18,45 | 18,45 | 18,35 | 18,45 | 0,82% | - |
| 29.01.2025 | 18,25 | 18,35 | 18,25 | 18,30 | 1,39% | - |
| 28.01.2025 | 18,05 | 18,15 | 18,05 | 18,05 | -3,99% | - |
| 27.01.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 1,08% | 25,00 |
| 24.01.2025 | 18,55 | 18,65 | 18,35 | 18,60 | 1,64% | - |
| 23.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 181,00 |
| 22.01.2025 | 17,90 | 18,20 | 17,90 | 18,20 | 2,82% | 385,00 |
| 21.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 10,00 |
| 20.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | 2,00 |
| 17.01.2025 | 18,30 | 18,30 | 18,20 | 18,30 | 0,27% | 426,00 |
| 16.01.2025 | 18,15 | 18,25 | 18,15 | 18,25 | 0,55% | - |
| 15.01.2025 | 18,05 | 18,20 | 18,05 | 18,15 | -0,82% | - |