164,480$
-1,12%
Echtzeit-Aktienkurs Northern Trust Corp
Bid:
Ask:
Aktienkurse zur Northern Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 166,43 | 167,19 | 164,40 | 164,48 | -1,12% | 831.410,00 |
| 30.04.2026 | 164,83 | 167,66 | 163,74 | 166,34 | 0,92% | 1.490.459,00 |
| 29.04.2026 | 167,55 | 168,00 | 162,89 | 164,83 | -1,24% | 2.123.826,00 |
| 28.04.2026 | 168,50 | 168,84 | 165,10 | 166,90 | -0,54% | 1.208.962,00 |
| 27.04.2026 | 165,07 | 168,25 | 163,94 | 167,81 | 2,32% | 1.406.761,00 |
| 24.04.2026 | 165,12 | 165,80 | 163,53 | 164,01 | -0,83% | 1.157.636,00 |
| 23.04.2026 | 166,79 | 168,74 | 163,16 | 165,39 | -1,41% | 1.253.152,00 |
| 22.04.2026 | 171,74 | 172,59 | 166,78 | 167,76 | -2,35% | 1.674.972,00 |
| 21.04.2026 | 162,00 | 173,19 | 160,15 | 171,79 | 8,05% | 2.717.033,00 |
| 20.04.2026 | 158,60 | 161,10 | 158,10 | 158,99 | -0,09% | 1.226.440,00 |
| 17.04.2026 | 158,68 | 161,13 | 157,46 | 159,13 | 1,50% | 1.066.617,00 |
| 16.04.2026 | 156,07 | 157,77 | 155,62 | 156,79 | 0,44% | 1.052.180,00 |
| 15.04.2026 | 156,83 | 157,97 | 156,01 | 156,10 | 0,18% | 710.418,00 |
| 14.04.2026 | 154,48 | 155,90 | 153,57 | 155,82 | 1,15% | 886.319,00 |
| 13.04.2026 | 150,70 | 154,10 | 150,69 | 154,05 | 1,20% | 819.992,00 |
| 10.04.2026 | 152,00 | 152,60 | 151,22 | 152,23 | -0,26% | 824.576,00 |
| 09.04.2026 | 151,17 | 153,01 | 150,13 | 152,63 | 0,59% | 948.675,00 |
| 08.04.2026 | 148,89 | 151,92 | 148,89 | 151,74 | 4,26% | 1.212.185,00 |
| 07.04.2026 | 143,12 | 146,26 | 142,00 | 145,54 | 1,55% | 980.399,00 |
| 06.04.2026 | 144,62 | 145,71 | 142,53 | 143,32 | 0,75% | 744.705,00 |
| 02.04.2026 | 138,27 | 142,91 | 138,27 | 142,25 | 0,64% | 679.039,00 |
| 01.04.2026 | 141,31 | 143,20 | 140,95 | 141,34 | 1,27% | 941.873,00 |
| 31.03.2026 | 137,83 | 140,00 | 136,73 | 139,57 | 2,47% | 836.338,00 |
| 30.03.2026 | 136,57 | 137,59 | 135,23 | 136,21 | 0,93% | 633.340,00 |
| 27.03.2026 | 137,14 | 137,15 | 134,37 | 134,96 | -2,21% | 603.041,00 |
| 26.03.2026 | 138,50 | 139,59 | 136,66 | 138,01 | -1,23% | 731.479,00 |
| 25.03.2026 | 141,25 | 142,83 | 139,06 | 139,73 | -0,43% | 1.028.051,00 |
| 24.03.2026 | 135,49 | 141,53 | 133,58 | 140,34 | 2,39% | 1.291.575,00 |
| 23.03.2026 | 138,58 | 139,68 | 136,87 | 137,07 | 1,00% | 897.196,00 |
| 20.03.2026 | 135,44 | 136,26 | 134,34 | 135,71 | -0,05% | 2.044.387,00 |
| 19.03.2026 | 134,30 | 136,22 | 133,35 | 135,78 | 0,67% | 1.179.551,00 |
| 18.03.2026 | 135,98 | 137,74 | 134,47 | 134,87 | -1,40% | 1.015.183,00 |
| 17.03.2026 | 137,74 | 139,74 | 136,70 | 136,79 | 0,22% | 1.272.099,00 |
| 16.03.2026 | 138,72 | 139,63 | 135,67 | 136,49 | -0,28% | 1.165.264,00 |
| 13.03.2026 | 137,82 | 139,48 | 136,29 | 136,87 | -0,31% | 966.297,00 |
| 12.03.2026 | 137,98 | 138,71 | 136,61 | 137,30 | -2,55% | 1.125.012,00 |
| 11.03.2026 | 137,72 | 140,93 | 136,93 | 140,90 | 2,06% | 1.079.718,00 |
| 10.03.2026 | 139,24 | 140,76 | 137,53 | 138,05 | -0,22% | 739.736,00 |
| 09.03.2026 | 133,19 | 139,02 | 133,08 | 138,36 | -0,17% | 1.022.072,00 |
| 06.03.2026 | 139,46 | 139,46 | 136,00 | 138,60 | -3,44% | 1.045.140,00 |
| 05.03.2026 | 143,54 | 145,91 | 141,89 | 143,55 | -1,05% | 1.263.603,00 |
| 04.03.2026 | 143,52 | 145,67 | 141,26 | 145,07 | 2,04% | 1.211.318,00 |
| 03.03.2026 | 141,19 | 143,26 | 139,72 | 142,17 | -2,11% | 1.228.821,00 |
| 02.03.2026 | 140,10 | 146,20 | 140,10 | 145,23 | 1,60% | 1.036.961,00 |
| 27.02.2026 | 145,81 | 146,02 | 140,46 | 142,94 | -3,14% | 1.842.842,00 |
| 26.02.2026 | 146,11 | 149,44 | 146,00 | 147,58 | 1,30% | 1.108.044,00 |
| 25.02.2026 | 142,71 | 145,79 | 141,97 | 145,68 | 3,03% | 950.308,00 |
| 24.02.2026 | 139,72 | 142,55 | 138,83 | 141,40 | -2,32% | 928.536,00 |
| 20.02.2026 | 145,01 | 145,77 | 142,91 | 144,76 | -0,18% | 859.278,00 |
| 19.02.2026 | 146,75 | 147,73 | 142,57 | 145,02 | -1,69% | 1.259.882,00 |
| 18.02.2026 | 147,36 | 149,19 | 146,43 | 147,52 | 0,21% | 653.895,00 |
| 17.02.2026 | 147,00 | 149,23 | 145,26 | 147,21 | 0,57% | 1.023.521,00 |
| 13.02.2026 | 143,75 | 146,42 | 142,77 | 146,38 | 1,49% | 924.796,00 |
| 12.02.2026 | 148,18 | 149,30 | 141,88 | 144,23 | -1,54% | 1.545.805,00 |
| 11.02.2026 | 149,82 | 151,21 | 146,10 | 146,49 | -1,59% | 1.113.606,00 |
| 10.02.2026 | 154,05 | 155,31 | 147,15 | 148,86 | -3,84% | 1.751.760,00 |
| 09.02.2026 | 151,64 | 155,31 | 151,64 | 154,80 | 1,74% | 772.894,00 |
| 06.02.2026 | 150,32 | 152,39 | 149,08 | 152,15 | 3,10% | 923.958,00 |
| 05.02.2026 | 150,56 | 150,99 | 146,76 | 147,58 | -2,11% | 1.431.594,00 |
| 04.02.2026 | 149,87 | 152,02 | 149,74 | 150,76 | 0,61% | 1.658.566,00 |
| 03.02.2026 | 152,21 | 152,58 | 148,18 | 149,84 | -1,17% | 1.145.527,00 |
| 02.02.2026 | 149,37 | 152,10 | 149,31 | 151,62 | 1,47% | 1.060.600,00 |
| 30.01.2026 | 149,67 | 151,12 | 148,81 | 149,43 | -0,82% | 1.287.117,00 |
| 29.01.2026 | 151,27 | 153,06 | 148,50 | 150,66 | 0,27% | 1.584.246,00 |
| 28.01.2026 | 149,87 | 150,82 | 148,97 | 150,25 | 0,19% | 1.024.462,00 |
| 27.01.2026 | 149,89 | 151,29 | 149,15 | 149,96 | 0,21% | 953.732,00 |
| 26.01.2026 | 148,69 | 150,38 | 148,46 | 149,65 | -2,25% | 838.340,00 |
| 22.01.2026 | 150,00 | 157,60 | 150,00 | 153,10 | 6,21% | 2.301.070,00 |
| 21.01.2026 | 142,73 | 145,74 | 140,39 | 144,15 | 0,59% | 1.318.168,00 |
| 20.01.2026 | 142,92 | 145,14 | 141,30 | 143,30 | -1,56% | 884.857,00 |
| 16.01.2026 | 147,23 | 148,98 | 145,25 | 145,57 | -1,04% | 1.222.277,00 |
| 15.01.2026 | 145,88 | 148,25 | 144,94 | 147,10 | 1,16% | 716.848,00 |
| 14.01.2026 | 144,63 | 145,83 | 143,12 | 145,42 | 0,12% | 858.820,00 |
| 13.01.2026 | 146,17 | 146,57 | 144,54 | 145,25 | -0,63% | 927.311,00 |
| 12.01.2026 | 143,73 | 146,34 | 143,51 | 146,17 | 0,30% | 654.478,00 |
| 09.01.2026 | 144,29 | 146,00 | 143,54 | 145,74 | 0,96% | 803.772,00 |
| 08.01.2026 | 142,61 | 145,31 | 142,57 | 144,36 | 1,22% | 870.304,00 |
| 07.01.2026 | 144,12 | 144,16 | 140,92 | 142,62 | -1,04% | 757.074,00 |
| 06.01.2026 | 144,23 | 144,58 | 142,80 | 144,12 | 0,08% | 928.534,00 |
| 05.01.2026 | 139,28 | 144,90 | 138,93 | 144,00 | 3,39% | 995.604,00 |
| 02.01.2026 | 136,77 | 139,35 | 136,63 | 139,28 | 1,97% | 545.300,00 |
| 31.12.2025 | 138,00 | 138,30 | 136,45 | 136,59 | -1,11% | 596.930,00 |
| 30.12.2025 | 139,81 | 139,85 | 138,04 | 138,13 | -1,13% | 409.979,00 |
| 29.12.2025 | 140,08 | 140,15 | 139,17 | 139,71 | -0,31% | 688.299,00 |
| 26.12.2025 | 140,93 | 140,95 | 139,59 | 140,14 | -0,40% | 440.648,00 |
| 24.12.2025 | 140,50 | 141,21 | 139,40 | 140,70 | 0,36% | 300.715,00 |
| 23.12.2025 | 140,43 | 141,25 | 139,58 | 140,19 | -0,05% | 1.168.956,00 |
| 22.12.2025 | 139,65 | 140,71 | 138,59 | 140,26 | 0,57% | 765.461,00 |
| 19.12.2025 | 138,36 | 139,77 | 138,18 | 139,46 | 0,82% | 3.125.253,00 |
| 18.12.2025 | 138,91 | 139,70 | 137,60 | 138,33 | 0,40% | 846.766,00 |
| 17.12.2025 | 139,12 | 140,22 | 137,64 | 137,78 | -0,35% | 1.129.206,00 |
| 16.12.2025 | 139,61 | 140,30 | 137,44 | 138,27 | -1,05% | 762.092,00 |
| 15.12.2025 | 139,61 | 140,75 | 138,31 | 139,74 | 0,88% | 1.322.907,00 |
| 12.12.2025 | 140,75 | 140,75 | 137,58 | 138,52 | -1,12% | 784.305,00 |
| 11.12.2025 | 137,77 | 140,18 | 136,85 | 140,09 | 1,79% | 990.934,00 |
| 10.12.2025 | 133,31 | 137,85 | 132,24 | 137,63 | 3,19% | 1.267.802,00 |
| 09.12.2025 | 133,41 | 134,92 | 132,89 | 133,38 | -0,14% | 793.121,00 |
| 08.12.2025 | 133,00 | 134,62 | 132,82 | 133,57 | 0,27% | 1.090.247,00 |
| 05.12.2025 | 132,03 | 133,72 | 131,64 | 133,21 | 0,00% | 789.480,00 |
| 04.12.2025 | 132,00 | 133,80 | 132,00 | 133,21 | 0,79% | 788.360,00 |