100,110$
-3,23%
Echtzeit-Aktienkurs Northeast Bank
Bid:
Ask:
Aktienkurse zur Northeast Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 103,75 | 103,75 | 99,32 | 100,11 | -3,23% | 186.700,00 |
| 14.08.2025 | 102,43 | 104,16 | 101,38 | 103,45 | -0,41% | 83.687,00 |
| 13.08.2025 | 103,58 | 103,88 | 100,96 | 103,88 | 1,49% | 97.124,00 |
| 12.08.2025 | 98,50 | 102,53 | 98,50 | 102,35 | 4,63% | 109.999,00 |
| 11.08.2025 | 97,39 | 98,55 | 96,81 | 97,82 | 0,98% | 91.291,00 |
| 08.08.2025 | 95,17 | 97,00 | 94,09 | 96,88 | 2,85% | 61.302,00 |
| 07.08.2025 | 94,20 | 95,27 | 92,51 | 94,19 | 0,44% | 70.637,00 |
| 06.08.2025 | 95,54 | 95,82 | 92,84 | 93,78 | -2,00% | 60.133,00 |
| 05.08.2025 | 94,17 | 96,11 | 92,72 | 95,69 | 1,78% | 125.649,00 |
| 04.08.2025 | 93,08 | 97,00 | 91,15 | 94,02 | 1,10% | 93.719,00 |
| 01.08.2025 | 97,34 | 97,34 | 92,33 | 93,00 | -6,29% | 210.091,00 |
| 31.07.2025 | 100,81 | 102,00 | 98,42 | 99,24 | -1,62% | 106.696,00 |
| 30.07.2025 | 104,86 | 105,37 | 100,31 | 100,87 | -3,07% | 179.879,00 |
| 29.07.2025 | 101,50 | 105,50 | 98,72 | 104,07 | 6,56% | 133.762,00 |
| 28.07.2025 | 95,93 | 98,76 | 95,35 | 97,66 | 1,86% | 102.823,00 |
| 25.07.2025 | 96,32 | 96,77 | 95,26 | 95,88 | -0,59% | 158.463,00 |
| 24.07.2025 | 95,59 | 97,27 | 95,58 | 96,45 | 0,51% | 73.478,00 |
| 23.07.2025 | 96,27 | 96,39 | 94,59 | 95,96 | 0,56% | 57.006,00 |
| 22.07.2025 | 94,66 | 97,72 | 94,62 | 95,43 | 0,48% | 118.643,00 |
| 21.07.2025 | 95,61 | 96,98 | 94,78 | 94,97 | -0,36% | 49.074,00 |
| 18.07.2025 | 96,67 | 97,44 | 94,33 | 95,31 | -0,66% | 76.106,00 |
| 17.07.2025 | 96,10 | 97,47 | 95,34 | 95,94 | 0,48% | 55.486,00 |
| 16.07.2025 | 96,02 | 96,83 | 93,90 | 95,48 | 0,26% | 115.796,00 |
| 15.07.2025 | 98,28 | 98,70 | 95,01 | 95,23 | -3,61% | 122.816,00 |
| 14.07.2025 | 95,39 | 98,80 | 94,97 | 98,80 | 3,30% | 163.878,00 |
| 11.07.2025 | 96,53 | 96,70 | 95,50 | 95,64 | -1,16% | 161.529,00 |
| 10.07.2025 | 95,21 | 97,26 | 95,01 | 96,76 | 1,01% | 128.666,00 |
| 09.07.2025 | 96,01 | 96,20 | 94,13 | 95,79 | 0,21% | 60.856,00 |
| 08.07.2025 | 94,99 | 96,57 | 94,61 | 95,59 | 1,35% | 98.145,00 |
| 07.07.2025 | 96,00 | 96,45 | 94,15 | 94,32 | -1,68% | 152.298,00 |
| 03.07.2025 | 94,95 | 96,65 | 94,61 | 95,93 | 1,72% | 35.038,00 |
| 02.07.2025 | 93,98 | 94,41 | 91,85 | 94,31 | 1,88% | 85.882,00 |
| 01.07.2025 | 88,50 | 93,28 | 88,45 | 92,57 | 4,02% | 126.122,00 |
| 30.06.2025 | 88,84 | 89,15 | 87,51 | 88,99 | 0,78% | 141.187,00 |
| 27.06.2025 | 88,64 | 89,07 | 87,46 | 88,30 | 0,03% | 181.139,00 |
| 26.06.2025 | 85,76 | 88,47 | 85,27 | 88,27 | 3,69% | 94.980,00 |
| 25.06.2025 | 85,94 | 86,70 | 84,47 | 85,13 | -1,13% | 94.437,00 |
| 24.06.2025 | 86,70 | 87,95 | 85,76 | 86,10 | -0,32% | 125.121,00 |
| 23.06.2025 | 82,52 | 86,38 | 82,52 | 86,38 | 4,58% | 102.547,00 |
| 20.06.2025 | 82,52 | 82,84 | 81,13 | 82,60 | 0,63% | 140.995,00 |
| 18.06.2025 | 81,05 | 83,19 | 80,45 | 82,08 | 0,75% | 104.219,00 |
| 17.06.2025 | 82,50 | 83,05 | 81,36 | 81,47 | -1,67% | 128.439,00 |
| 16.06.2025 | 84,17 | 84,80 | 82,62 | 82,85 | -0,34% | 132.154,00 |
| 13.06.2025 | 84,31 | 84,31 | 82,85 | 83,13 | -2,56% | 70.248,00 |
| 12.06.2025 | 84,77 | 85,88 | 84,33 | 85,31 | -0,13% | 66.241,00 |
| 11.06.2025 | 85,95 | 86,81 | 84,96 | 85,42 | -0,33% | 45.045,00 |
| 10.06.2025 | 84,53 | 85,95 | 84,27 | 85,70 | 1,42% | 62.559,00 |
| 09.06.2025 | 83,19 | 84,77 | 83,19 | 84,50 | 1,59% | 93.147,00 |
| 06.06.2025 | 81,49 | 83,50 | 81,49 | 83,18 | 3,19% | 72.111,00 |
| 05.06.2025 | 81,04 | 81,20 | 79,79 | 80,61 | 0,00% | 75.681,00 |
| 04.06.2025 | 81,25 | 81,88 | 79,05 | 80,61 | -1,14% | 62.425,00 |
| 03.06.2025 | 81,76 | 82,62 | 81,39 | 81,54 | -0,29% | 52.228,00 |
| 02.06.2025 | 84,00 | 84,00 | 81,69 | 81,78 | -2,32% | 33.016,00 |
| 30.05.2025 | 83,70 | 84,11 | 83,15 | 83,72 | -0,57% | 44.714,00 |
| 29.05.2025 | 83,20 | 84,20 | 83,20 | 84,20 | 0,74% | 30.275,00 |
| 28.05.2025 | 85,76 | 86,79 | 83,38 | 83,58 | -2,47% | 52.580,00 |
| 27.05.2025 | 83,00 | 86,22 | 82,51 | 85,70 | 4,64% | 51.098,00 |
| 23.05.2025 | 82,23 | 82,78 | 81,63 | 81,90 | -1,33% | 39.609,00 |
| 22.05.2025 | 83,30 | 83,99 | 82,63 | 83,00 | -0,48% | 43.221,00 |
| 21.05.2025 | 84,57 | 85,74 | 83,26 | 83,40 | -2,17% | 28.540,00 |
| 20.05.2025 | 84,81 | 85,84 | 84,81 | 85,25 | -0,34% | 28.900,00 |
| 19.05.2025 | 85,07 | 85,57 | 83,04 | 85,54 | 0,15% | 41.977,00 |
| 16.05.2025 | 85,83 | 86,36 | 84,62 | 85,41 | -1,07% | 36.234,00 |
| 15.05.2025 | 86,12 | 87,32 | 85,94 | 86,33 | 0,34% | 28.433,00 |
| 14.05.2025 | 86,57 | 87,76 | 86,03 | 86,04 | -1,19% | 24.963,00 |
| 13.05.2025 | 87,57 | 88,85 | 86,87 | 87,08 | -0,31% | 24.415,00 |
| 12.05.2025 | 87,43 | 90,55 | 86,89 | 87,35 | 3,25% | 37.978,00 |
| 09.05.2025 | 88,05 | 88,05 | 84,01 | 84,60 | -0,65% | 37.249,00 |
| 08.05.2025 | 83,61 | 86,02 | 83,20 | 85,15 | 2,70% | 48.467,00 |
| 07.05.2025 | 84,29 | 85,18 | 82,62 | 82,91 | -0,67% | 27.988,00 |
| 06.05.2025 | 82,87 | 84,88 | 81,95 | 83,47 | 0,34% | 34.633,00 |
| 05.05.2025 | 82,55 | 86,00 | 82,55 | 83,19 | -0,45% | 35.906,00 |
| 02.05.2025 | 82,46 | 85,32 | 82,44 | 83,57 | 1,88% | 38.139,00 |
| 01.05.2025 | 82,53 | 83,50 | 79,05 | 82,03 | -0,63% | 60.931,00 |
| 30.04.2025 | 87,04 | 88,48 | 82,55 | 82,55 | -8,28% | 49.244,00 |
| 29.04.2025 | 92,36 | 92,36 | 89,24 | 90,00 | -2,61% | 56.920,00 |
| 28.04.2025 | 91,45 | 92,77 | 90,94 | 92,41 | 1,44% | 34.669,00 |
| 25.04.2025 | 91,34 | 91,92 | 89,83 | 91,10 | -0,94% | 24.134,00 |
| 24.04.2025 | 89,56 | 91,96 | 88,52 | 91,96 | 1,82% | 34.503,00 |
| 23.04.2025 | 92,20 | 94,35 | 86,86 | 90,32 | -0,07% | 27.441,00 |
| 22.04.2025 | 87,63 | 90,66 | 87,63 | 90,38 | 4,23% | 26.254,00 |
| 21.04.2025 | 88,42 | 88,90 | 86,29 | 86,71 | -2,64% | 37.572,00 |
| 17.04.2025 | 87,57 | 90,00 | 87,57 | 89,06 | 1,82% | 47.418,00 |
| 16.04.2025 | 87,71 | 88,23 | 86,04 | 87,47 | 0,06% | 36.200,00 |
| 15.04.2025 | 84,51 | 87,47 | 84,51 | 87,42 | 3,02% | 31.819,00 |
| 14.04.2025 | 83,69 | 85,22 | 82,50 | 84,86 | 2,48% | 35.432,00 |
| 11.04.2025 | 82,45 | 83,16 | 80,26 | 82,81 | 0,50% | 42.968,00 |
| 10.04.2025 | 85,28 | 86,17 | 80,86 | 82,40 | -5,69% | 58.749,00 |
| 09.04.2025 | 82,16 | 90,74 | 81,78 | 87,37 | 4,76% | 45.898,00 |
| 08.04.2025 | 86,97 | 88,10 | 81,99 | 83,40 | -1,58% | 45.103,00 |
| 07.04.2025 | 80,54 | 85,11 | 80,01 | 84,74 | 2,13% | 68.630,00 |
| 04.04.2025 | 80,01 | 83,72 | 78,17 | 82,97 | -0,51% | 79.173,00 |
| 03.04.2025 | 87,12 | 90,18 | 83,19 | 83,40 | -8,80% | 55.038,00 |
| 02.04.2025 | 89,57 | 91,51 | 89,57 | 91,44 | 0,61% | 42.464,00 |
| 01.04.2025 | 90,86 | 91,94 | 89,51 | 90,89 | -0,79% | 24.533,00 |
| 31.03.2025 | 90,27 | 91,99 | 89,61 | 91,62 | 0,52% | 52.170,00 |
| 28.03.2025 | 92,86 | 93,87 | 90,47 | 91,14 | -2,46% | 20.929,00 |
| 27.03.2025 | 93,84 | 94,56 | 92,84 | 93,44 | -0,29% | 18.038,00 |
| 26.03.2025 | 94,25 | 95,24 | 92,47 | 93,71 | -0,48% | 18.352,00 |
| 25.03.2025 | 95,09 | 95,52 | 94,13 | 94,16 | -0,78% | 27.537,00 |