127,500$
-0,54%
Echtzeit-Aktienkurs Northeast Bank
Bid:
Ask:
Aktienkurse zur Northeast Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 127,55 | 129,12 | 126,58 | 127,50 | -0,54% | 103.078,00 |
| 11.11.2026 | 132,79 | 133,65 | 127,17 | 128,19 | -3,68% | 116.081,00 |
| 10.11.2026 | 134,11 | 135,03 | 131,72 | 133,09 | -0,98% | 118.551,00 |
| 09.11.2026 | 128,88 | 135,08 | 128,88 | 134,41 | 6,19% | 305.230,00 |
| 06.11.2026 | 125,51 | 126,81 | 124,85 | 126,58 | 1,32% | 94.531,00 |
| 05.11.2026 | 132,00 | 133,00 | 124,80 | 124,93 | -4,48% | 150.434,00 |
| 04.11.2026 | 131,86 | 134,99 | 130,12 | 130,79 | 2,07% | 137.277,00 |
| 03.11.2026 | 130,50 | 130,50 | 127,62 | 128,14 | -1,60% | 88.494,00 |
| 02.11.2026 | 125,52 | 130,24 | 125,52 | 130,22 | 4,94% | 81.397,00 |
| 30.10.2026 | 127,67 | 128,40 | 124,02 | 124,09 | -3,21% | 117.817,00 |
| 29.10.2026 | 132,84 | 133,80 | 127,02 | 128,21 | -2,17% | 182.000,00 |
| 28.10.2026 | 133,77 | 134,00 | 128,90 | 131,05 | -1,59% | 185.823,00 |
| 27.10.2026 | 131,52 | 133,60 | 127,70 | 133,17 | 1,58% | 341.639,00 |
| 26.10.2026 | 129,47 | 131,99 | 129,45 | 131,11 | 1,84% | 100.957,00 |
| 23.10.2026 | 129,40 | 129,84 | 127,81 | 128,74 | -0,09% | 71.728,00 |
| 22.10.2026 | 126,79 | 130,29 | 126,79 | 128,86 | 1,14% | 105.684,00 |
| 21.10.2026 | 128,21 | 128,21 | 126,19 | 127,41 | -0,13% | 85.421,00 |
| 20.10.2026 | 125,06 | 128,95 | 125,06 | 127,58 | 2,26% | 93.222,00 |
| 19.10.2026 | 128,82 | 128,82 | 124,43 | 124,76 | -0,53% | 80.249,00 |
| 16.10.2026 | 125,10 | 127,38 | 124,29 | 125,42 | 0,53% | 81.816,00 |
| 15.10.2026 | 124,70 | 126,48 | 123,75 | 124,76 | 0,76% | 74.157,00 |
| 14.10.2026 | 123,77 | 125,81 | 122,98 | 123,81 | -1,83% | 114.177,00 |
| 13.10.2026 | 127,38 | 127,96 | 124,90 | 126,12 | -0,43% | 99.834,00 |
| 12.10.2026 | 126,49 | 128,23 | 126,23 | 126,66 | 0,53% | 114.602,00 |
| 09.10.2026 | 126,13 | 126,90 | 125,81 | 125,99 | -0,51% | 59.848,00 |
| 08.10.2026 | 125,97 | 127,13 | 123,52 | 126,63 | 0,44% | 95.211,00 |
| 07.10.2026 | 124,02 | 126,93 | 122,87 | 126,07 | 0,45% | 116.480,00 |
| 06.10.2026 | 126,54 | 127,34 | 125,24 | 125,50 | -0,52% | 71.712,00 |
| 05.10.2026 | 127,18 | 127,40 | 125,33 | 126,15 | -0,62% | 76.347,00 |
| 02.10.2026 | 126,37 | 128,85 | 125,35 | 126,94 | 1,73% | 130.472,00 |
| 01.10.2026 | 122,77 | 125,01 | 120,25 | 124,78 | 1,01% | 95.244,00 |
| 30.09.2026 | 124,18 | 124,80 | 122,75 | 123,53 | -0,64% | 120.348,00 |
| 29.09.2026 | 126,42 | 127,10 | 122,19 | 124,32 | -1,54% | 88.659,00 |
| 28.09.2026 | 129,43 | 129,44 | 126,01 | 126,27 | -3,05% | 132.878,00 |
| 25.09.2026 | 130,32 | 132,28 | 129,88 | 130,24 | 0,35% | 125.544,00 |
| 24.09.2026 | 129,37 | 130,69 | 127,00 | 129,79 | 0,57% | 113.942,00 |
| 23.09.2026 | 130,86 | 132,13 | 128,92 | 129,06 | -1,97% | 133.048,00 |
| 22.09.2026 | 133,56 | 135,83 | 131,44 | 131,65 | -0,72% | 145.997,00 |
| 21.09.2026 | 133,79 | 134,24 | 132,29 | 132,61 | -0,61% | 82.944,00 |
| 18.09.2026 | 131,21 | 133,87 | 126,85 | 133,43 | 1,03% | 192.378,00 |
| 17.09.2026 | 135,22 | 137,02 | 131,76 | 132,06 | -0,49% | 116.834,00 |
| 16.09.2026 | 133,88 | 135,09 | 129,36 | 132,71 | -0,70% | 156.251,00 |
| 15.09.2026 | 132,51 | 134,73 | 132,23 | 133,65 | 0,99% | 113.643,00 |
| 14.09.2026 | 132,12 | 134,35 | 131,21 | 132,34 | -0,38% | 125.913,00 |
| 11.09.2026 | 133,20 | 134,83 | 131,60 | 132,85 | 1,09% | 118.393,00 |
| 10.09.2026 | 128,60 | 131,47 | 127,65 | 131,41 | 1,82% | 85.849,00 |
| 09.09.2026 | 128,64 | 130,27 | 127,76 | 129,06 | -0,65% | 96.010,00 |
| 08.09.2026 | 132,62 | 132,97 | 129,73 | 129,90 | -2,23% | 121.354,00 |
| 04.09.2026 | 130,41 | 133,11 | 130,41 | 132,86 | 1,03% | 73.296,00 |
| 03.09.2026 | 130,39 | 132,16 | 128,96 | 131,51 | 1,59% | 95.185,00 |
| 02.09.2026 | 125,79 | 129,79 | 125,11 | 129,45 | 3,65% | 85.454,00 |
| 01.09.2026 | 126,15 | 127,28 | 124,02 | 124,89 | -1,07% | 83.145,00 |
| 31.08.2026 | 128,00 | 128,91 | 125,81 | 126,25 | -2,31% | 116.836,00 |
| 28.08.2026 | 130,01 | 131,82 | 128,90 | 129,23 | -0,66% | 133.573,00 |
| 27.08.2026 | 129,05 | 130,65 | 125,83 | 130,09 | 0,14% | 83.599,00 |
| 26.08.2026 | 128,32 | 130,19 | 127,60 | 129,91 | 1,80% | 119.140,00 |
| 25.08.2026 | 130,06 | 130,10 | 127,61 | 127,61 | -1,60% | 52.674,00 |
| 24.08.2026 | 130,06 | 132,28 | 129,28 | 129,68 | -0,63% | 82.736,00 |
| 21.08.2026 | 131,00 | 131,39 | 128,98 | 130,50 | 1,26% | 138.405,00 |
| 20.08.2026 | 128,36 | 129,93 | 127,98 | 128,87 | -0,45% | 82.649,00 |
| 19.08.2026 | 136,06 | 137,63 | 129,14 | 129,45 | -4,27% | 135.981,00 |
| 18.08.2026 | 133,80 | 135,77 | 133,80 | 135,23 | 0,86% | 90.563,00 |
| 17.08.2026 | 135,00 | 135,60 | 133,40 | 134,08 | -0,72% | 92.628,00 |
| 14.08.2026 | 136,78 | 137,48 | 133,83 | 135,05 | -0,84% | 74.729,00 |
| 13.08.2026 | 135,50 | 136,67 | 135,07 | 136,19 | 1,40% | 74.652,00 |
| 12.08.2026 | 135,46 | 136,61 | 134,10 | 134,31 | -0,25% | 89.241,00 |
| 11.08.2026 | 134,40 | 135,95 | 132,89 | 134,64 | 0,76% | 107.921,00 |
| 10.08.2026 | 132,68 | 134,65 | 131,78 | 133,63 | 0,39% | 159.986,00 |
| 07.08.2026 | 133,08 | 134,14 | 131,35 | 133,11 | -0,34% | 97.874,00 |
| 06.08.2026 | 133,53 | 135,29 | 132,70 | 133,57 | 0,13% | 122.713,00 |
| 05.08.2026 | 135,29 | 135,58 | 133,40 | 133,40 | -1,46% | 84.433,00 |
| 04.08.2026 | 133,61 | 135,93 | 132,70 | 135,37 | 2,25% | 83.089,00 |
| 03.08.2026 | 126,95 | 132,96 | 123,50 | 132,39 | 6,62% | 122.927,00 |
| 31.07.2026 | 123,49 | 124,85 | 121,34 | 124,17 | 1,03% | 113.412,00 |
| 30.07.2026 | 122,17 | 125,54 | 122,17 | 122,90 | 1,42% | 91.335,00 |
| 29.07.2026 | 126,66 | 127,75 | 120,81 | 121,18 | -4,21% | 185.742,00 |
| 28.07.2026 | 133,13 | 137,25 | 124,63 | 126,50 | -5,09% | 236.915,00 |
| 27.07.2026 | 132,99 | 140,00 | 132,05 | 133,29 | 3,39% | 213.721,00 |
| 24.07.2026 | 128,82 | 131,30 | 126,55 | 128,91 | 0,90% | 92.886,00 |
| 23.07.2026 | 126,68 | 128,21 | 125,45 | 127,76 | -0,54% | 76.065,00 |
| 22.07.2026 | 131,25 | 132,00 | 127,02 | 128,46 | -2,57% | 113.076,00 |
| 21.07.2026 | 131,21 | 132,44 | 129,38 | 131,85 | 1,00% | 137.270,00 |
| 20.07.2026 | 132,63 | 132,88 | 129,80 | 130,55 | -1,23% | 141.133,00 |
| 17.07.2026 | 134,63 | 135,15 | 126,82 | 132,17 | -2,79% | 147.377,00 |
| 16.07.2026 | 132,26 | 136,81 | 131,10 | 135,97 | 3,12% | 136.055,00 |
| 15.07.2026 | 129,79 | 133,72 | 129,79 | 131,85 | 1,69% | 70.940,00 |
| 14.07.2026 | 130,66 | 133,00 | 129,41 | 129,66 | -1,17% | 96.130,00 |
| 13.07.2026 | 131,55 | 132,65 | 129,67 | 131,20 | -0,58% | 107.935,00 |
| 10.07.2026 | 130,98 | 132,35 | 130,01 | 131,97 | 1,07% | 118.594,00 |
| 09.07.2026 | 129,55 | 131,48 | 128,19 | 130,57 | 1,96% | 116.534,00 |
| 08.07.2026 | 131,25 | 131,39 | 127,84 | 128,06 | -3,47% | 118.020,00 |
| 07.07.2026 | 135,72 | 135,90 | 132,67 | 132,67 | -2,38% | 143.758,00 |
| 06.07.2026 | 134,48 | 136,48 | 132,48 | 135,91 | 1,06% | 138.889,00 |
| 02.07.2026 | 137,76 | 138,55 | 132,66 | 134,48 | -2,20% | 122.893,00 |
| 01.07.2026 | 132,53 | 137,59 | 132,35 | 137,51 | 3,58% | 183.995,00 |
| 30.06.2026 | 132,33 | 133,29 | 130,85 | 132,76 | -0,10% | 130.228,00 |
| 29.06.2026 | 132,37 | 133,25 | 130,47 | 132,89 | 0,45% | 105.281,00 |
| 26.06.2026 | 130,90 | 133,82 | 128,39 | 132,30 | 1,78% | 293.361,00 |
| 25.06.2026 | 128,86 | 131,48 | 127,78 | 129,98 | 1,17% | 158.690,00 |
| 24.06.2026 | 128,00 | 129,41 | 127,16 | 128,48 | 0,59% | 107.296,00 |