15,150€
-4,72%
Echtzeit-Aktienkurs NTT Data Corp.
Bid:
Ask:
Aktienkurse zur NTT Data Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 15,55 | 15,60 | 15,05 | 15,15 | -4,72% | - |
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% | - |
27.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
26.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
25.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
22.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
21.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
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% | - |