119,460$
-2,07%
Echtzeit-Aktienkurs Northeast Bank
Bid:
Ask:
Aktienkurse zur Northeast Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 121,50 | 121,80 | 119,39 | 119,46 | -2,07% | 127.111,00 |
| 23.04.2026 | 121,41 | 123,00 | 119,30 | 121,99 | 0,91% | 78.456,00 |
| 22.04.2026 | 122,67 | 123,48 | 120,81 | 120,89 | -1,19% | 70.365,00 |
| 21.04.2026 | 124,65 | 124,66 | 121,61 | 122,35 | -1,71% | 82.133,00 |
| 20.04.2026 | 124,40 | 125,10 | 123,69 | 124,48 | 0,27% | 54.052,00 |
| 17.04.2026 | 123,10 | 127,00 | 121,67 | 124,15 | 2,37% | 98.278,00 |
| 16.04.2026 | 117,88 | 124,32 | 117,88 | 121,28 | -1,74% | 71.032,00 |
| 15.04.2026 | 122,97 | 124,64 | 121,38 | 123,43 | 0,22% | 98.491,00 |
| 14.04.2026 | 120,75 | 123,45 | 120,75 | 123,15 | -0,38% | 106.234,00 |
| 13.04.2026 | 123,13 | 124,50 | 122,25 | 123,63 | -0,22% | 102.526,00 |
| 10.04.2026 | 124,40 | 124,93 | 122,30 | 123,90 | -0,59% | 111.830,00 |
| 09.04.2026 | 120,39 | 125,09 | 120,09 | 124,64 | 3,38% | 202.611,00 |
| 08.04.2026 | 121,41 | 123,41 | 119,98 | 120,56 | 2,08% | 122.301,00 |
| 07.04.2026 | 115,69 | 118,45 | 115,68 | 118,10 | 1,10% | 93.917,00 |
| 06.04.2026 | 115,51 | 117,51 | 114,28 | 116,82 | 0,46% | 89.928,00 |
| 02.04.2026 | 113,68 | 116,44 | 112,26 | 116,29 | 0,98% | 83.929,00 |
| 01.04.2026 | 112,37 | 115,79 | 112,37 | 115,16 | 2,23% | 68.509,00 |
| 31.03.2026 | 111,73 | 112,79 | 109,25 | 112,65 | 2,42% | 165.183,00 |
| 30.03.2026 | 109,37 | 110,60 | 108,40 | 109,99 | 1,19% | 132.803,00 |
| 27.03.2026 | 108,75 | 109,98 | 106,57 | 108,69 | -0,37% | 105.445,00 |
| 26.03.2026 | 108,04 | 109,52 | 107,96 | 109,10 | -0,19% | 112.943,00 |
| 25.03.2026 | 111,33 | 111,96 | 108,41 | 109,31 | -0,81% | 77.112,00 |
| 24.03.2026 | 107,33 | 110,96 | 106,40 | 110,20 | 2,35% | 126.845,00 |
| 23.03.2026 | 108,98 | 111,23 | 107,60 | 107,68 | 1,07% | 239.192,00 |
| 20.03.2026 | 107,83 | 109,08 | 105,51 | 106,53 | -1,05% | 222.157,00 |
| 19.03.2026 | 106,31 | 108,20 | 105,02 | 107,66 | 0,91% | 107.025,00 |
| 18.03.2026 | 107,60 | 109,06 | 106,00 | 106,69 | -1,99% | 111.885,00 |
| 17.03.2026 | 110,49 | 114,30 | 108,53 | 108,86 | -0,76% | 114.111,00 |
| 16.03.2026 | 109,67 | 112,18 | 109,27 | 109,69 | 0,48% | 92.150,00 |
| 13.03.2026 | 109,70 | 111,14 | 108,23 | 109,17 | 0,28% | 118.789,00 |
| 12.03.2026 | 105,87 | 110,71 | 105,57 | 108,87 | 0,41% | 145.300,00 |
| 11.03.2026 | 107,04 | 110,78 | 107,04 | 108,43 | 0,07% | 130.678,00 |
| 10.03.2026 | 106,88 | 113,14 | 106,88 | 108,35 | 1,35% | 186.007,00 |
| 09.03.2026 | 104,54 | 107,58 | 103,80 | 106,91 | 0,46% | 172.487,00 |
| 06.03.2026 | 106,10 | 107,65 | 104,24 | 106,42 | -2,72% | 97.735,00 |
| 05.03.2026 | 110,78 | 110,79 | 108,18 | 109,40 | -1,65% | 62.284,00 |
| 04.03.2026 | 112,78 | 113,70 | 111,11 | 111,23 | -0,19% | 95.716,00 |
| 03.03.2026 | 111,05 | 112,29 | 109,13 | 111,44 | -1,34% | 76.002,00 |
| 02.03.2026 | 110,27 | 113,34 | 110,26 | 112,95 | 1,53% | 63.899,00 |
| 27.02.2026 | 113,40 | 113,50 | 110,23 | 111,25 | -4,08% | 119.346,00 |
| 26.02.2026 | 114,75 | 115,99 | 112,89 | 115,98 | 0,64% | 121.580,00 |
| 25.02.2026 | 114,01 | 117,43 | 113,13 | 115,24 | 2,17% | 80.948,00 |
| 24.02.2026 | 113,14 | 114,00 | 109,79 | 112,79 | -3,28% | 100.730,00 |
| 20.02.2026 | 116,43 | 117,67 | 114,19 | 116,62 | -0,17% | 99.630,00 |
| 19.02.2026 | 116,00 | 117,54 | 115,00 | 116,82 | -0,19% | 97.454,00 |
| 18.02.2026 | 120,27 | 122,40 | 116,24 | 117,04 | -3,04% | 100.411,00 |
| 17.02.2026 | 120,62 | 123,03 | 119,73 | 120,71 | 0,14% | 115.190,00 |
| 13.02.2026 | 120,28 | 122,26 | 117,02 | 120,54 | 0,35% | 80.868,00 |
| 12.02.2026 | 121,91 | 121,91 | 118,77 | 120,12 | -0,69% | 70.068,00 |
| 11.02.2026 | 121,94 | 123,05 | 119,95 | 120,95 | 0,14% | 91.686,00 |
| 10.02.2026 | 123,88 | 124,86 | 119,40 | 120,78 | -2,71% | 178.527,00 |
| 09.02.2026 | 125,11 | 125,82 | 122,92 | 124,14 | -0,96% | 105.369,00 |
| 06.02.2026 | 122,91 | 125,89 | 122,53 | 125,34 | 2,91% | 115.049,00 |
| 05.02.2026 | 122,19 | 123,68 | 118,94 | 121,80 | -0,40% | 114.851,00 |
| 04.02.2026 | 123,00 | 126,26 | 121,43 | 122,29 | -0,11% | 93.912,00 |
| 03.02.2026 | 119,31 | 122,79 | 119,31 | 122,43 | 2,76% | 66.262,00 |
| 02.02.2026 | 114,20 | 120,29 | 113,58 | 119,14 | 2,95% | 87.970,00 |
| 30.01.2026 | 116,47 | 117,45 | 109,57 | 115,73 | -1,03% | 111.023,00 |
| 29.01.2026 | 114,22 | 117,15 | 111,71 | 116,93 | 2,17% | 82.319,00 |
| 28.01.2026 | 110,75 | 116,00 | 110,75 | 114,45 | 4,01% | 117.597,00 |
| 27.01.2026 | 111,75 | 111,75 | 106,38 | 110,04 | -3,68% | 219.648,00 |
| 26.01.2026 | 114,13 | 115,48 | 112,86 | 114,25 | -4,99% | 86.748,00 |
| 22.01.2026 | 118,84 | 121,48 | 118,40 | 120,25 | 1,94% | 74.807,00 |
| 21.01.2026 | 114,36 | 119,84 | 114,36 | 117,96 | 3,98% | 93.416,00 |
| 20.01.2026 | 112,50 | 115,46 | 112,50 | 113,44 | -0,66% | 70.440,00 |
| 16.01.2026 | 115,05 | 117,28 | 114,19 | 114,19 | -1,15% | 138.225,00 |
| 15.01.2026 | 112,60 | 116,39 | 112,17 | 115,52 | 3,01% | 182.214,00 |
| 14.01.2026 | 108,48 | 112,67 | 107,79 | 112,14 | 3,37% | 138.328,00 |
| 13.01.2026 | 108,58 | 109,13 | 106,81 | 108,48 | 0,07% | 69.249,00 |
| 12.01.2026 | 107,05 | 109,31 | 105,21 | 108,40 | 0,33% | 132.477,00 |
| 09.01.2026 | 112,22 | 113,06 | 107,81 | 108,04 | -3,72% | 180.630,00 |
| 08.01.2026 | 106,12 | 113,47 | 106,12 | 112,22 | 5,12% | 104.778,00 |
| 07.01.2026 | 107,45 | 108,30 | 105,19 | 106,75 | -0,78% | 110.178,00 |
| 06.01.2026 | 106,51 | 107,76 | 104,56 | 107,59 | 1,16% | 174.227,00 |
| 05.01.2026 | 102,63 | 106,69 | 102,63 | 106,36 | 3,40% | 146.273,00 |
| 02.01.2026 | 104,22 | 105,00 | 102,44 | 102,86 | -1,03% | 97.264,00 |
| 31.12.2025 | 104,79 | 105,90 | 103,41 | 103,93 | -1,04% | 190.180,00 |
| 30.12.2025 | 105,52 | 106,00 | 102,98 | 105,02 | -0,83% | 152.007,00 |
| 29.12.2025 | 106,70 | 107,00 | 104,95 | 105,90 | -0,10% | 45.282,00 |
| 26.12.2025 | 108,15 | 108,15 | 105,34 | 106,01 | -1,66% | 59.912,00 |
| 24.12.2025 | 106,23 | 107,88 | 106,01 | 107,80 | 1,08% | 48.119,00 |
| 23.12.2025 | 107,00 | 108,00 | 106,02 | 106,65 | -0,74% | 124.332,00 |
| 22.12.2025 | 107,66 | 108,45 | 106,28 | 107,45 | 0,29% | 100.007,00 |
| 19.12.2025 | 108,99 | 110,23 | 106,61 | 107,14 | -2,28% | 202.796,00 |
| 18.12.2025 | 103,23 | 111,51 | 103,00 | 109,64 | 8,67% | 132.976,00 |
| 17.12.2025 | 100,95 | 102,96 | 100,45 | 100,89 | -0,34% | 109.634,00 |
| 16.12.2025 | 100,07 | 101,98 | 98,82 | 101,23 | 0,92% | 93.364,00 |
| 15.12.2025 | 100,44 | 100,45 | 98,15 | 100,31 | 1,07% | 104.019,00 |
| 12.12.2025 | 99,23 | 100,58 | 98,80 | 99,24 | -0,08% | 189.623,00 |
| 11.12.2025 | 97,56 | 100,65 | 97,00 | 99,32 | 1,35% | 189.798,00 |
| 10.12.2025 | 94,08 | 98,02 | 93,84 | 98,00 | 4,48% | 115.012,00 |
| 09.12.2025 | 93,48 | 95,00 | 92,54 | 93,80 | 0,67% | 90.207,00 |
| 08.12.2025 | 92,06 | 93,73 | 92,00 | 93,18 | 1,14% | 47.423,00 |
| 05.12.2025 | 92,03 | 92,71 | 91,16 | 92,13 | -0,50% | 46.988,00 |
| 04.12.2025 | 91,51 | 93,14 | 90,74 | 92,59 | 0,41% | 49.161,00 |
| 03.12.2025 | 89,50 | 92,21 | 89,45 | 92,21 | 3,10% | 56.324,00 |
| 02.12.2025 | 91,36 | 92,84 | 89,12 | 89,44 | -1,45% | 69.598,00 |
| 01.12.2025 | 88,08 | 91,13 | 87,93 | 90,76 | 2,12% | 58.517,00 |
| 28.11.2025 | 88,71 | 89,15 | 87,27 | 88,88 | 0,78% | 30.085,00 |
| 26.11.2025 | 86,63 | 88,40 | 86,63 | 88,19 | 0,98% | 57.840,00 |