23,100€
1,32%
Echtzeit-Aktienkurs NTT Data Corp.
Bid:
Ask:
Aktienkurse zur NTT Data Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 22,90 | 23,10 | 22,90 | 23,10 | 1,32% | - |
| 16.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 104,00 |
| 15.07.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | 52,00 |
| 14.07.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -0,44% | 64,00 |
| 11.07.2025 | 23,10 | 23,10 | 22,90 | 22,90 | -1,29% | - |
| 10.07.2025 | 23,10 | 23,20 | 23,10 | 23,20 | -0,85% | - |
| 09.07.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | 2.265,00 |
| 08.07.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | 142,00 |
| 07.07.2025 | 23,20 | 23,40 | 23,20 | 23,20 | -0,85% | 1.276,00 |
| 04.07.2025 | 23,40 | 23,40 | 23,20 | 23,40 | 0,00% | 126,00 |
| 03.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | 3,00 |
| 02.07.2025 | 23,50 | 23,60 | 23,50 | 23,50 | -0,42% | - |
| 01.07.2025 | 23,60 | 23,60 | 23,40 | 23,60 | 0,00% | 297,00 |
| 30.06.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | 61,00 |
| 27.06.2025 | 23,70 | 23,90 | 23,60 | 23,80 | 0,42% | - |
| 26.06.2025 | 23,50 | 23,70 | 23,50 | 23,70 | 0,00% | - |
| 25.06.2025 | 23,60 | 23,70 | 23,50 | 23,70 | 1,28% | - |
| 24.06.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -1,68% | 62,00 |
| 23.06.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,85% | 17,00 |
| 20.06.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | 700,00 |
| 19.06.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | 442,00 |
| 18.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 50,00 |
| 17.06.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | 479,00 |
| 16.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | 200,00 |
| 13.06.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 1,24% | 60,00 |
| 12.06.2025 | 24,10 | 24,20 | 23,90 | 24,10 | 0,42% | - |
| 11.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 53,00 |
| 10.06.2025 | 24,40 | 24,40 | 24,00 | 24,40 | 0,00% | 135,00 |
| 09.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 3,00 |
| 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 |