15,600€
-2,19%
Echtzeit-Aktienkurs NTT DATA CORP.
Bid:
Ask:
Aktienkurse zur NTT DATA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |