22,900€
-0,43%
Echtzeit-Aktienkurs NTT Data Corp.
Bid:
Ask:
Aktienkurse zur NTT Data Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 29.08.2025 | 23,10 | 23,20 | 23,00 | 23,00 | -0,43% | - |
| 28.08.2025 | 23,10 | 23,20 | 23,10 | 23,10 | 0,00% | - |
| 27.08.2025 | 23,10 | 23,20 | 23,10 | 23,10 | 0,00% | - |
| 26.08.2025 | 23,10 | 23,20 | 22,90 | 23,10 | 0,87% | - |
| 25.08.2025 | 22,90 | 22,90 | 22,80 | 22,90 | 0,00% | - |
| 22.08.2025 | 22,90 | 23,10 | 22,80 | 22,90 | 0,00% | - |
| 21.08.2025 | 23,00 | 23,10 | 22,90 | 22,90 | 0,00% | - |
| 20.08.2025 | 23,10 | 23,10 | 22,90 | 22,90 | 0,00% | - |
| 19.08.2025 | 22,90 | 22,90 | 22,80 | 22,90 | 0,00% | - |
| 18.08.2025 | 22,90 | 23,10 | 22,90 | 22,90 | -0,87% | - |
| 15.08.2025 | 23,10 | 23,10 | 23,00 | 23,10 | 0,00% | - |
| 14.08.2025 | 23,10 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 13.08.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | - |
| 12.08.2025 | 22,90 | 23,00 | 22,80 | 22,80 | -2,56% | - |
| 11.08.2025 | 23,30 | 23,40 | 23,30 | 23,40 | 1,74% | - |
| 08.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 07.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 06.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 05.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 04.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 100,00 |
| 01.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 31.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 30.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 29.07.2025 | 23,00 | 23,60 | 22,60 | 23,60 | 4,42% | 430,00 |
| 28.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 25.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 24.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 63,00 |
| 23.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 22.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 21.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 18.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 17.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 16.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 15.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 14.07.2025 | 23,20 | 23,20 | 22,80 | 23,20 | 0,87% | 110,00 |
| 11.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 10.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 09.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 08.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 07.07.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | 50,00 |
| 04.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 03.07.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 3,00 |
| 02.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 01.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 30.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 27.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 26.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 25.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 24.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 23.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 20.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 500,00 |
| 19.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 18.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 17.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 16.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 13.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 12.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 11.06.2025 | 24,00 | 24,20 | 24,00 | 24,00 | -0,83% | 287,00 |
| 10.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 83,00 |
| 09.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 06.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 05.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 04.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 03.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 02.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 30.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 29.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 20,00 |
| 28.05.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 0,82% | 350,00 |
| 27.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 26.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 23.05.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | 500,00 |
| 22.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 21.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 20.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 19.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 16.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 15.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 14.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 13.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 12.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 09.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 11,93% | - |
| 08.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -10,66% | - |
| 07.05.2025 | 18,20 | 24,40 | 18,20 | 24,40 | 33,33% | 1.405,00 |
| 06.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 05.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 02.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | - |
| 30.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 29.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 28.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 25.04.2025 | 16,90 | 16,90 | 16,90 | 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 |