51,280$
0,12%
Echtzeit-Aktienkurs Bank of NT Butterfield & Son Limited (The)
Bid:
Ask:
Aktienkurse zur Bank of NT Butterfield & Son Limited (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 51,25 | 51,51 | 50,97 | 51,28 | 0,12% | 241.166,00 |
| 11.12.2025 | 50,36 | 51,40 | 50,31 | 51,22 | 1,73% | 171.292,00 |
| 10.12.2025 | 49,40 | 50,88 | 49,21 | 50,35 | 2,05% | 163.961,00 |
| 09.12.2025 | 49,71 | 50,65 | 49,25 | 49,34 | 0,71% | 192.354,00 |
| 08.12.2025 | 49,26 | 49,49 | 48,80 | 48,99 | -0,16% | 159.861,00 |
| 05.12.2025 | 48,21 | 49,22 | 48,21 | 49,07 | 1,18% | 166.336,00 |
| 04.12.2025 | 48,20 | 48,76 | 47,98 | 48,50 | 0,46% | 96.718,00 |
| 03.12.2025 | 47,79 | 48,40 | 47,49 | 48,28 | 1,81% | 165.589,00 |
| 02.12.2025 | 47,40 | 47,95 | 47,23 | 47,42 | 0,36% | 129.186,00 |
| 01.12.2025 | 46,47 | 47,38 | 46,44 | 47,25 | 1,74% | 177.135,00 |
| 28.11.2025 | 46,57 | 46,62 | 46,42 | 46,44 | -0,15% | 57.295,00 |
| 26.11.2025 | 46,24 | 46,76 | 46,24 | 46,51 | -0,02% | 131.550,00 |
| 25.11.2025 | 46,48 | 46,58 | 46,14 | 46,52 | 1,24% | 125.770,00 |
| 24.11.2025 | 46,47 | 46,47 | 45,68 | 45,95 | 1,39% | 130.445,00 |
| 20.11.2025 | 45,33 | 45,71 | 44,98 | 45,32 | 0,62% | 198.802,00 |
| 19.11.2025 | 45,00 | 45,20 | 44,63 | 45,04 | 0,33% | 119.157,00 |
| 18.11.2025 | 45,00 | 45,72 | 44,36 | 44,89 | 0,31% | 131.278,00 |
| 17.11.2025 | 45,45 | 45,81 | 44,54 | 44,75 | -2,55% | 137.660,00 |
| 13.11.2025 | 46,10 | 46,30 | 45,37 | 45,92 | -0,35% | 204.708,00 |
| 12.11.2025 | 46,33 | 46,80 | 45,85 | 46,08 | -0,24% | 144.171,00 |
| 11.11.2025 | 46,05 | 46,49 | 45,94 | 46,19 | 0,48% | 146.715,00 |
| 10.11.2025 | 45,41 | 46,08 | 45,21 | 45,97 | 0,55% | 154.927,00 |
| 07.11.2025 | 45,55 | 46,26 | 45,42 | 45,72 | -0,11% | 198.900,00 |
| 06.11.2025 | 46,89 | 46,89 | 45,68 | 45,77 | -1,93% | 145.031,00 |
| 05.11.2025 | 46,50 | 46,76 | 46,14 | 46,67 | 1,17% | 185.202,00 |
| 04.11.2025 | 46,66 | 46,88 | 45,62 | 46,13 | -1,20% | 203.647,00 |
| 03.11.2025 | 45,94 | 46,92 | 45,54 | 46,69 | 0,93% | 364.657,00 |
| 31.10.2025 | 45,30 | 46,82 | 45,22 | 46,26 | 2,01% | 462.722,00 |
| 30.10.2025 | 44,38 | 45,76 | 44,35 | 45,35 | 2,28% | 384.964,00 |
| 29.10.2025 | 43,59 | 45,00 | 43,33 | 44,34 | 5,52% | 398.316,00 |
| 28.10.2025 | 42,14 | 42,61 | 41,71 | 42,02 | 0,45% | 237.542,00 |
| 27.10.2025 | 42,52 | 42,53 | 41,76 | 41,83 | -1,44% | 153.044,00 |
| 24.10.2025 | 41,98 | 42,44 | 41,84 | 42,44 | 1,65% | 649.391,00 |
| 23.10.2025 | 42,04 | 42,37 | 41,75 | 41,75 | -1,16% | 149.605,00 |
| 22.10.2025 | 42,00 | 42,45 | 42,00 | 42,24 | 0,76% | 145.608,00 |
| 21.10.2025 | 42,26 | 42,37 | 41,89 | 41,92 | -0,26% | 153.128,00 |
| 20.10.2025 | 41,72 | 42,18 | 41,60 | 42,03 | 1,33% | 124.554,00 |
| 17.10.2025 | 41,33 | 41,81 | 40,59 | 41,48 | 1,15% | 193.889,00 |
| 16.10.2025 | 42,04 | 42,04 | 40,79 | 41,01 | -2,31% | 192.504,00 |
| 15.10.2025 | 42,43 | 42,60 | 41,77 | 41,98 | -0,97% | 167.939,00 |
| 14.10.2025 | 41,86 | 42,54 | 41,14 | 42,39 | 1,58% | 251.063,00 |
| 13.10.2025 | 41,47 | 42,00 | 41,47 | 41,73 | 0,58% | 188.389,00 |
| 10.10.2025 | 42,34 | 42,67 | 41,45 | 41,49 | -1,50% | 226.290,00 |
| 09.10.2025 | 42,53 | 42,53 | 41,60 | 42,12 | -0,26% | 161.441,00 |
| 08.10.2025 | 42,40 | 42,42 | 41,90 | 42,23 | 0,36% | 195.116,00 |
| 07.10.2025 | 41,85 | 42,30 | 41,78 | 42,08 | 0,72% | 242.346,00 |
| 06.10.2025 | 42,69 | 42,91 | 41,42 | 41,78 | -0,85% | 186.733,00 |
| 02.10.2025 | 42,41 | 42,66 | 41,95 | 42,14 | -1,08% | 130.560,00 |
| 01.10.2025 | 43,31 | 43,31 | 42,39 | 42,60 | -0,75% | 154.757,00 |
| 30.09.2025 | 42,87 | 43,41 | 42,43 | 42,92 | 0,05% | 143.104,00 |
| 29.09.2025 | 43,94 | 43,94 | 42,36 | 42,90 | -2,85% | 163.627,00 |
| 26.09.2025 | 44,32 | 44,51 | 43,85 | 44,16 | -0,09% | 108.588,00 |
| 25.09.2025 | 44,44 | 44,56 | 44,00 | 44,20 | -0,81% | 112.220,00 |
| 24.09.2025 | 44,57 | 44,86 | 44,29 | 44,56 | 0,45% | 179.594,00 |
| 23.09.2025 | 44,97 | 45,28 | 44,27 | 44,36 | -0,60% | 140.209,00 |
| 22.09.2025 | 44,77 | 45,05 | 44,61 | 44,63 | -0,42% | 140.741,00 |
| 19.09.2025 | 45,47 | 45,58 | 44,73 | 44,82 | -1,99% | 565.634,00 |
| 18.09.2025 | 44,93 | 45,77 | 44,75 | 45,73 | 2,12% | 169.500,00 |
| 17.09.2025 | 44,94 | 45,55 | 44,57 | 44,78 | 0,65% | 164.418,00 |
| 16.09.2025 | 45,01 | 45,01 | 44,00 | 44,49 | -1,57% | 198.620,00 |
| 15.09.2025 | 45,56 | 45,56 | 45,13 | 45,20 | -0,13% | 166.371,00 |
| 12.09.2025 | 45,48 | 45,48 | 44,92 | 45,26 | -0,88% | 113.276,00 |
| 11.09.2025 | 44,96 | 45,67 | 44,79 | 45,66 | 1,60% | 126.727,00 |
| 10.09.2025 | 44,80 | 45,06 | 44,50 | 44,94 | 0,31% | 113.356,00 |
| 09.09.2025 | 44,77 | 45,09 | 44,59 | 44,80 | -0,13% | 141.694,00 |
| 08.09.2025 | 45,01 | 45,04 | 44,17 | 44,86 | 0,43% | 114.523,00 |
| 05.09.2025 | 45,50 | 46,00 | 44,49 | 44,67 | -1,39% | 150.894,00 |
| 04.09.2025 | 44,70 | 45,30 | 44,53 | 45,30 | 2,07% | 147.423,00 |
| 03.09.2025 | 44,63 | 45,02 | 44,08 | 44,38 | -0,07% | 263.383,00 |
| 02.09.2025 | 43,21 | 44,74 | 42,98 | 44,41 | -1,57% | 134.702,00 |
| 29.08.2025 | 45,09 | 45,44 | 44,72 | 45,12 | 0,36% | 305.015,00 |
| 28.08.2025 | 45,46 | 45,50 | 44,79 | 44,96 | -0,75% | 172.205,00 |
| 27.08.2025 | 45,48 | 45,83 | 45,22 | 45,30 | -0,44% | 176.214,00 |
| 26.08.2025 | 45,25 | 45,69 | 44,97 | 45,50 | 1,11% | 202.905,00 |
| 25.08.2025 | 45,53 | 45,61 | 44,98 | 45,00 | -1,16% | 177.639,00 |
| 22.08.2025 | 44,50 | 45,73 | 44,38 | 45,53 | 3,10% | 251.214,00 |
| 21.08.2025 | 44,29 | 44,70 | 44,02 | 44,16 | -0,59% | 95.079,00 |
| 20.08.2025 | 44,27 | 44,43 | 44,12 | 44,42 | 0,82% | 125.727,00 |
| 19.08.2025 | 44,20 | 44,52 | 44,06 | 44,06 | -0,41% | 122.116,00 |
| 18.08.2025 | 43,78 | 44,34 | 43,61 | 44,24 | 1,19% | 135.118,00 |
| 15.08.2025 | 44,92 | 45,01 | 43,67 | 43,72 | -2,74% | 146.241,00 |
| 14.08.2025 | 45,24 | 45,35 | 44,70 | 44,95 | -0,97% | 179.227,00 |
| 13.08.2025 | 45,16 | 46,12 | 45,00 | 45,39 | 0,67% | 503.219,00 |
| 12.08.2025 | 44,98 | 45,09 | 44,63 | 45,09 | 0,42% | 344.277,00 |
| 11.08.2025 | 44,58 | 45,11 | 44,58 | 44,90 | -0,22% | 149.604,00 |
| 08.08.2025 | 45,01 | 45,23 | 44,90 | 45,00 | 0,51% | 118.342,00 |
| 07.08.2025 | 45,46 | 45,48 | 44,70 | 44,77 | -1,28% | 120.616,00 |
| 06.08.2025 | 45,67 | 46,05 | 45,33 | 45,35 | -0,61% | 167.317,00 |
| 05.08.2025 | 45,92 | 46,01 | 45,40 | 45,63 | -0,72% | 202.975,00 |
| 04.08.2025 | 44,92 | 45,98 | 44,92 | 45,96 | 2,77% | 135.721,00 |
| 01.08.2025 | 44,99 | 45,01 | 44,17 | 44,72 | -1,74% | 168.352,00 |
| 31.07.2025 | 45,12 | 45,66 | 44,11 | 45,51 | 0,69% | 250.174,00 |
| 30.07.2025 | 45,51 | 46,23 | 45,16 | 45,20 | -1,16% | 194.183,00 |
| 29.07.2025 | 46,00 | 46,38 | 44,80 | 45,73 | 2,83% | 190.880,00 |
| 28.07.2025 | 44,39 | 44,51 | 44,14 | 44,47 | 0,23% | 160.788,00 |
| 25.07.2025 | 44,30 | 44,48 | 44,05 | 44,37 | 0,07% | 123.105,00 |
| 24.07.2025 | 45,45 | 45,45 | 44,07 | 44,34 | -2,05% | 175.213,00 |
| 23.07.2025 | 45,60 | 45,60 | 45,01 | 45,27 | -0,20% | 140.669,00 |
| 22.07.2025 | 45,65 | 46,09 | 45,35 | 45,36 | -0,48% | 118.317,00 |
| 21.07.2025 | 45,89 | 46,31 | 45,58 | 45,58 | -0,46% | 150.673,00 |