18,850€
-1,31%
Echtzeit-Aktienkurs NTT DATA CORP.
Bid:
Ask:
Aktienkurse zur NTT DATA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |