18,000€
4,65%
Echtzeit-Aktienkurs NTT Data Corp.
Bid:
Ask:
Aktienkurse zur NTT Data Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,90 | 18,15 | 17,85 | 18,00 | 3,45% | - |
| 21.11.2024 | 17,15 | 17,40 | 17,10 | 17,40 | 1,75% | - |
| 20.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 19.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 18.11.2024 | 17,00 | 17,10 | 17,00 | 17,10 | 3,01% | 350,00 |
| 15.11.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 0,00% | 10,00 |
| 14.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | - |
| 13.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 12.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 11.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
| 08.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 07.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 06.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 14,39% | - |
| 05.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 04.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 01.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -5,48% | - |
| 31.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 30.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 29.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 28.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 25.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 24.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 23.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 22.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 21.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 18.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 17.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 16.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 15.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 14.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 11.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 10.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 09.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 08.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 07.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 04.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 03.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 02.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 01.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 30.09.2024 | 16,10 | 16,10 | 16,00 | 16,10 | -0,62% | 2.055,00 |
| 27.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 26.09.2024 | 16,20 | 16,50 | 16,20 | 16,50 | 5,10% | 100,00 |
| 25.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 24.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 6,00% | - |
| 23.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 20.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 19.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 18.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 17.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 16.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 13.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 12.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 11.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 10.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 09.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 06.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 05.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 04.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 03.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 02.09.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 2,19% | - |
| 30.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 29.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 28.08.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 2,22% | 500,00 |
| 27.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | 100,00 |
| 26.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 23.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 120,00 |
| 22.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 21.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 20.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 19.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 16.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 15.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 14.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 13.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 12.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 09.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 08.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -6,45% | - |
| 07.08.2024 | 12,10 | 12,40 | 12,10 | 12,40 | -6,06% | 800,00 |
| 06.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 10,00% | - |
| 05.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -10,45% | - |
| 02.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -5,63% | - |
| 01.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 31.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 30.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 29.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 26.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 25.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 24.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 5,00 |
| 23.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 22.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 19.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 18.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 17.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 16.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 15.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 12.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 11.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 10.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 09.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 08.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 500,00 |