19,050€
1,06%
Echtzeit-Aktienkurs NTT Data Corp.
Bid:
Ask:
Aktienkurse zur NTT Data Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 18,10 | 18,30 | 18,10 | 18,30 | -3,17% | 134,00 |
| 13.01.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 1,07% | 19,00 |
| 10.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | 14,00 |
| 09.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 370,00 |
| 08.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | 260,00 |
| 07.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 79,00 |
| 06.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | 13,00 |
| 03.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 163,00 |
| 02.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 104,00 |
| 30.12.2024 | 18,30 | 18,50 | 18,30 | 18,50 | -1,60% | 29,00 |
| 27.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | 134,00 |
| 23.12.2024 | 18,40 | 18,40 | 18,30 | 18,30 | 1,67% | 343,00 |
| 20.12.2024 | 18,10 | 18,10 | 17,80 | 18,00 | -0,55% | 947,00 |
| 19.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -3,98% | 10,00 |
| 18.12.2024 | 18,70 | 18,85 | 18,65 | 18,85 | -1,05% | - |
| 17.12.2024 | 18,95 | 19,05 | 18,95 | 19,05 | 2,97% | - |
| 16.12.2024 | 19,00 | 19,00 | 18,50 | 18,50 | -2,12% | 653,00 |
| 13.12.2024 | 19,05 | 19,05 | 18,85 | 18,90 | -2,58% | - |
| 12.12.2024 | 19,10 | 19,40 | 19,00 | 19,40 | 1,57% | 419,00 |
| 11.12.2024 | 19,20 | 19,20 | 19,10 | 19,10 | 0,00% | 125,00 |
| 10.12.2024 | 19,10 | 19,30 | 19,10 | 19,10 | -1,04% | 1.402,00 |
| 09.12.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 1,05% | 441,00 |
| 06.12.2024 | 18,90 | 19,10 | 18,90 | 19,10 | 0,53% | 475,00 |
| 05.12.2024 | 19,30 | 19,30 | 19,00 | 19,00 | 0,53% | 397,00 |
| 04.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | 430,00 |
| 03.12.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 0,00% | 2,00 |
| 02.12.2024 | 18,10 | 18,50 | 18,10 | 18,50 | 0,54% | 136,00 |
| 29.11.2024 | 18,40 | 18,40 | 18,10 | 18,40 | 3,37% | 35,00 |
| 28.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | 308,00 |
| 27.11.2024 | 17,90 | 18,10 | 17,80 | 18,10 | 3,43% | - |
| 26.11.2024 | 17,90 | 17,90 | 17,50 | 17,50 | -5,41% | 659,00 |
| 25.11.2024 | 18,50 | 18,60 | 18,20 | 18,50 | 3,35% | 568,00 |
| 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% | - |