18,000€
3,45%
Echtzeit-Aktienkurs NTT DATA CORP.
Bid:
Ask:
Aktienkurse zur NTT DATA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,00 | 18,00 | 17,90 | 17,90 | 2,87% | 213,00 |
| 21.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 40,00 |
| 20.11.2024 | 17,30 | 17,40 | 17,30 | 17,40 | -0,57% | 602,00 |
| 19.11.2024 | 17,40 | 17,50 | 17,40 | 17,50 | 2,34% | 190,00 |
| 18.11.2024 | 17,10 | 17,10 | 17,00 | 17,10 | 0,88% | 223,00 |
| 15.11.2024 | 16,50 | 16,95 | 16,50 | 16,95 | 1,50% | - |
| 14.11.2024 | 16,65 | 16,80 | 16,65 | 16,70 | 1,83% | - |
| 13.11.2024 | 16,30 | 16,40 | 16,00 | 16,40 | -0,61% | 874,00 |
| 12.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | 85,00 |
| 11.11.2024 | 16,30 | 16,30 | 16,10 | 16,10 | -4,17% | 200,00 |
| 08.11.2024 | 16,70 | 16,80 | 16,65 | 16,80 | 2,44% | - |
| 07.11.2024 | 16,20 | 16,40 | 16,20 | 16,40 | 2,50% | 222,00 |
| 06.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 12,68% | 103,00 |
| 05.11.2024 | 14,05 | 14,20 | 14,05 | 14,20 | 0,00% | - |
| 04.11.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | 353,00 |
| 01.11.2024 | 13,80 | 14,10 | 13,80 | 14,10 | -4,73% | 411,00 |
| 31.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 304,00 |
| 30.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | 200,00 |
| 29.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 90,00 |
| 28.10.2024 | 14,50 | 14,60 | 14,40 | 14,60 | -0,68% | 329,00 |
| 25.10.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 0,68% | 150,00 |
| 24.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 10,00 |
| 23.10.2024 | 14,50 | 14,60 | 14,40 | 14,40 | -2,04% | - |
| 22.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 145,00 |
| 21.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | 12,00 |
| 18.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | 328,00 |
| 17.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,63% | 46,00 |
| 16.10.2024 | 15,25 | 15,35 | 15,20 | 15,35 | 1,32% | - |
| 15.10.2024 | 15,45 | 15,45 | 15,10 | 15,15 | -1,30% | - |
| 14.10.2024 | 15,45 | 15,45 | 15,35 | 15,35 | -0,97% | - |
| 11.10.2024 | 15,20 | 15,50 | 15,20 | 15,50 | -0,64% | 97,00 |
| 10.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | 130,00 |
| 09.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 1,00 |
| 08.10.2024 | 15,90 | 15,90 | 15,80 | 15,80 | 1,28% | 177,00 |
| 07.10.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -2,50% | 67,00 |
| 04.10.2024 | 15,80 | 16,00 | 15,75 | 16,00 | 0,00% | - |
| 03.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,93% | 250,00 |
| 02.10.2024 | 16,05 | 16,20 | 16,00 | 16,15 | -0,92% | - |
| 01.10.2024 | 16,50 | 16,50 | 16,30 | 16,30 | 0,62% | 36,00 |
| 30.09.2024 | 16,25 | 16,35 | 16,05 | 16,20 | 2,86% | - |
| 27.09.2024 | 16,30 | 16,35 | 15,75 | 15,75 | -3,37% | - |
| 26.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | 50,00 |
| 25.09.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 0,00% | - |
| 24.09.2024 | 15,95 | 16,00 | 15,85 | 15,90 | 4,26% | - |
| 23.09.2024 | 15,15 | 15,35 | 15,15 | 15,25 | 0,99% | - |
| 20.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 3,00 |
| 19.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,22% | 34,00 |
| 18.09.2024 | 15,70 | 15,85 | 15,65 | 15,75 | -0,94% | - |
| 17.09.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 4,61% | 253,00 |
| 16.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 30,00 |
| 13.09.2024 | 15,25 | 15,30 | 15,15 | 15,20 | 0,66% | - |
| 12.09.2024 | 15,05 | 15,15 | 14,90 | 15,10 | 1,34% | - |
| 11.09.2024 | 14,60 | 14,90 | 14,55 | 14,90 | 0,68% | - |
| 10.09.2024 | 14,80 | 14,90 | 14,60 | 14,80 | 0,68% | - |
| 09.09.2024 | 14,70 | 14,80 | 14,65 | 14,70 | 3,16% | - |
| 06.09.2024 | 14,70 | 14,70 | 14,20 | 14,25 | -1,72% | - |
| 05.09.2024 | 14,40 | 14,50 | 14,30 | 14,50 | 0,69% | - |
| 04.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 3,23% | 240,00 |
| 03.09.2024 | 14,35 | 14,35 | 13,95 | 13,95 | -1,06% | - |
| 02.09.2024 | 14,00 | 14,30 | 14,00 | 14,10 | 1,44% | 1.150,00 |
| 30.08.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 2,96% | - |
| 29.08.2024 | 13,50 | 13,70 | 13,50 | 13,50 | -2,88% | - |
| 28.08.2024 | 13,80 | 14,00 | 13,80 | 13,90 | 1,83% | 1.600,00 |
| 27.08.2024 | 13,60 | 13,65 | 13,55 | 13,65 | 4,20% | - |
| 26.08.2024 | 13,40 | 13,40 | 13,10 | 13,10 | -0,76% | 266,00 |
| 23.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 83,00 |
| 22.08.2024 | 13,10 | 13,20 | 13,00 | 13,00 | 1,56% | - |
| 21.08.2024 | 12,80 | 12,85 | 12,70 | 12,80 | 0,79% | - |
| 20.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 60,00 |
| 19.08.2024 | 12,70 | 12,70 | 12,60 | 12,70 | 1,60% | - |
| 16.08.2024 | 12,60 | 12,60 | 12,40 | 12,50 | 2,46% | - |
| 15.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 263,00 |
| 14.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 100,00 |
| 13.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | 400,00 |
| 12.08.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 1,68% | 91,00 |
| 09.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 100,00 |
| 08.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -5,56% | 197,00 |
| 07.08.2024 | 12,10 | 12,60 | 12,10 | 12,60 | -5,97% | 430,00 |
| 06.08.2024 | 13,50 | 13,50 | 13,40 | 13,40 | 8,94% | 13,00 |
| 05.08.2024 | 12,40 | 12,40 | 12,10 | 12,30 | -6,82% | 267,00 |
| 02.08.2024 | 13,50 | 13,55 | 13,05 | 13,20 | -7,04% | - |
| 01.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | 2,00 |
| 31.07.2024 | 14,25 | 14,40 | 14,20 | 14,40 | 2,86% | - |
| 30.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | 100,00 |
| 29.07.2024 | 14,00 | 14,00 | 13,90 | 13,95 | -0,36% | - |
| 26.07.2024 | 13,80 | 14,10 | 13,80 | 14,00 | 2,19% | - |
| 25.07.2024 | 13,90 | 13,90 | 13,60 | 13,70 | -2,14% | - |
| 24.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 25,00 |
| 23.07.2024 | 13,90 | 14,00 | 13,90 | 14,00 | -1,41% | 500,00 |
| 22.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | 5,00 |
| 19.07.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | - |
| 18.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | 300,00 |
| 17.07.2024 | 13,80 | 13,80 | 13,60 | 13,60 | -0,73% | - |
| 16.07.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | - |
| 15.07.2024 | 13,70 | 13,70 | 13,60 | 13,60 | 0,00% | 20,00 |
| 12.07.2024 | 13,60 | 13,70 | 13,50 | 13,60 | -0,73% | - |
| 11.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 560,00 |
| 10.07.2024 | 13,50 | 13,70 | 13,50 | 13,70 | 0,00% | - |
| 09.07.2024 | 13,70 | 13,80 | 13,70 | 13,70 | 3,01% | - |
| 08.07.2024 | 13,40 | 13,40 | 13,20 | 13,30 | -1,48% | 190,00 |