16,900€
0,60%
Echtzeit-Aktienkurs NTT Data Corp.
Bid:
Ask:
Aktienkurse zur NTT Data Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,00 | 17,05 | 16,85 | 16,90 | 0,60% | - |
| 24.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 23.04.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 3,77% | 101,00 |
| 22.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 17.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 16.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 15.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 14.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 11.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | - |
| 10.04.2025 | 16,10 | 16,20 | 16,00 | 16,20 | 10,20% | 627,00 |
| 09.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 08.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 07.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -4,52% | - |
| 04.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 03.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 02.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 01.04.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -3,01% | 500,00 |
| 31.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 28.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 27.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 26.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 25.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 24.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 21.03.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 1,18% | 60,00 |
| 20.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 19.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 18.03.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 1,78% | 150,00 |
| 17.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 14.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 13.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 12.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 11.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 10.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 07.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | 100,00 |
| 06.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 05.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 04.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 03.03.2025 | 18,00 | 18,10 | 18,00 | 18,00 | 1,69% | 1.000,00 |
| 28.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | - |
| 27.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 26.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 25.02.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -5,29% | 400,00 |
| 24.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 21.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 20.02.2025 | 18,90 | 19,10 | 18,90 | 19,10 | -0,52% | 70,00 |
| 19.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 18.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 17.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 14.02.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 0,00% | 22,00 |
| 13.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 12.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 11.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 10.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 07.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 06.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -5,05% | - |
| 05.02.2025 | 19,80 | 20,00 | 19,80 | 19,80 | 2,59% | 237,00 |
| 04.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 03.02.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 0,53% | 10,00 |
| 31.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 30.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 5,00 |
| 29.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 25,00 |
| 28.01.2025 | 18,00 | 18,20 | 18,00 | 18,20 | -2,67% | 100,00 |
| 27.01.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 0,54% | 50,00 |
| 24.01.2025 | 18,50 | 18,60 | 18,50 | 18,60 | 1,64% | 33,00 |
| 23.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
| 22.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 21.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 20.01.2025 | 17,80 | 18,00 | 17,80 | 18,00 | -0,55% | 382,00 |
| 17.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 16.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 15.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 14.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 13.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 10.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 09.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 08.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 07.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 06.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 03.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 02.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 30.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 27.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | 30,00 |
| 23.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 20.12.2024 | 18,10 | 18,60 | 18,10 | 18,60 | 1,64% | 701,00 |
| 19.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 18.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 17.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 16.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 13.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 12.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 11.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 10.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 09.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 06.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 05.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 157,00 |
| 04.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 03.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 02.12.2024 | 18,10 | 18,30 | 18,10 | 18,30 | 1,10% | 307,00 |
| 29.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 28.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |