146,800€
-0,17%
Echtzeit-Aktienkurs Northern Trust Corp
Bid:
Ask:
Aktienkurse zur Northern Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 146,58 | 148,20 | 146,25 | 147,18 | 0,09% | - |
| 19.10.2026 | 148,15 | 148,33 | 146,75 | 147,05 | -0,07% | 27,00 |
| 16.10.2026 | 147,60 | 149,98 | 146,63 | 147,15 | -0,22% | - |
| 15.10.2026 | 145,00 | 147,73 | 143,68 | 147,48 | 1,92% | - |
| 14.10.2026 | 149,68 | 150,27 | 143,63 | 144,70 | -3,42% | 29,00 |
| 13.10.2026 | 151,90 | 152,73 | 148,98 | 149,83 | -0,91% | - |
| 12.10.2026 | 150,58 | 152,38 | 149,75 | 151,20 | 0,68% | 26,00 |
| 09.10.2026 | 150,27 | 151,58 | 149,52 | 150,18 | -0,20% | 1,00 |
| 08.10.2026 | 149,85 | 151,05 | 148,88 | 150,48 | 0,13% | - |
| 07.10.2026 | 150,63 | 151,38 | 148,38 | 150,27 | -0,20% | - |
| 06.10.2026 | 152,35 | 152,88 | 150,20 | 150,58 | -0,68% | - |
| 05.10.2026 | 153,00 | 153,30 | 151,33 | 151,60 | -0,33% | 106,00 |
| 02.10.2026 | 150,88 | 152,68 | 150,05 | 152,10 | 0,95% | - |
| 01.10.2026 | 150,27 | 150,98 | 147,33 | 150,68 | 0,80% | - |
| 30.09.2026 | 151,98 | 152,15 | 148,60 | 149,48 | -1,92% | - |
| 29.09.2026 | 153,43 | 154,70 | 151,75 | 152,40 | -0,73% | - |
| 28.09.2026 | 153,88 | 154,38 | 152,73 | 153,52 | -0,44% | 18,00 |
| 25.09.2026 | 153,63 | 154,43 | 152,00 | 154,20 | 0,59% | - |
| 24.09.2026 | 152,48 | 154,00 | 151,77 | 153,30 | 0,23% | - |
| 23.09.2026 | 151,90 | 154,40 | 150,98 | 152,95 | 0,67% | 33,00 |
| 22.09.2026 | 156,00 | 157,25 | 151,13 | 151,93 | -2,38% | - |
| 21.09.2026 | 155,63 | 156,40 | 154,85 | 155,63 | 0,91% | 5,00 |
| 18.09.2026 | 154,45 | 154,65 | 153,35 | 154,23 | 0,05% | - |
| 17.09.2026 | 155,02 | 155,70 | 152,45 | 154,15 | 0,46% | - |
| 16.09.2026 | 155,10 | 155,80 | 152,48 | 153,45 | -0,97% | 31,00 |
| 15.09.2026 | 157,08 | 157,30 | 152,15 | 154,95 | -1,40% | - |
| 14.09.2026 | 163,45 | 163,80 | 155,60 | 157,15 | -3,23% | - |
| 11.09.2026 | 161,90 | 163,10 | 161,05 | 162,40 | 0,92% | - |
| 10.09.2026 | 159,33 | 161,52 | 157,35 | 160,93 | 1,24% | 54,00 |
| 09.09.2026 | 159,00 | 159,77 | 157,35 | 158,95 | -0,39% | - |
| 08.09.2026 | 159,30 | 160,43 | 158,43 | 159,58 | 0,03% | - |
| 07.09.2026 | 160,05 | 160,35 | 158,90 | 159,52 | -0,93% | 2,00 |
| 04.09.2026 | 160,40 | 161,93 | 159,45 | 161,02 | 0,11% | 3,00 |
| 03.09.2026 | 158,90 | 160,85 | 158,52 | 160,85 | 1,34% | - |
| 02.09.2026 | 157,73 | 161,05 | 157,45 | 158,73 | 0,87% | 6,00 |
| 01.09.2026 | 160,02 | 160,18 | 156,93 | 157,35 | -1,70% | 30,00 |
| 31.08.2026 | 160,75 | 161,05 | 159,90 | 160,08 | -0,74% | 61,00 |
| 28.08.2026 | 160,02 | 161,90 | 159,68 | 161,27 | 0,81% | - |
| 27.08.2026 | 161,27 | 161,93 | 159,55 | 159,98 | -0,62% | - |
| 26.08.2026 | 160,13 | 161,13 | 159,18 | 160,98 | 0,58% | - |
| 25.08.2026 | 160,23 | 160,98 | 158,85 | 160,05 | -0,22% | 1,00 |
| 24.08.2026 | 157,40 | 160,77 | 157,23 | 160,40 | 1,60% | 3,00 |
| 21.08.2026 | 156,18 | 159,15 | 156,15 | 157,88 | 1,02% | - |
| 20.08.2026 | 158,75 | 160,20 | 156,23 | 156,27 | -1,65% | 28,00 |
| 19.08.2026 | 164,33 | 164,75 | 158,33 | 158,90 | -3,46% | - |
| 18.08.2026 | 165,13 | 165,65 | 164,27 | 164,60 | -0,54% | - |
| 17.08.2026 | 165,20 | 167,33 | 164,35 | 165,50 | -0,11% | 2,00 |
| 14.08.2026 | 165,10 | 165,93 | 163,98 | 165,68 | 0,30% | 18,00 |
| 13.08.2026 | 166,15 | 167,10 | 164,15 | 165,18 | -0,39% | 2,00 |
| 12.08.2026 | 162,75 | 165,85 | 162,65 | 165,83 | 1,95% | - |
| 11.08.2026 | 162,70 | 164,27 | 162,30 | 162,65 | -0,25% | 20,00 |
| 10.08.2026 | 160,55 | 163,45 | 159,52 | 163,05 | 1,67% | - |
| 07.08.2026 | 159,48 | 160,63 | 157,50 | 160,38 | 0,74% | 33,00 |
| 06.08.2026 | 160,02 | 161,73 | 159,20 | 159,20 | -0,17% | - |
| 05.08.2026 | 158,70 | 160,95 | 158,40 | 159,48 | 0,05% | 34,00 |
| 04.08.2026 | 158,65 | 160,45 | 157,70 | 159,40 | 0,68% | 1,00 |
| 03.08.2026 | 158,83 | 160,10 | 156,27 | 158,33 | -0,05% | 3,00 |
| 31.07.2026 | 159,40 | 159,88 | 158,02 | 158,40 | 0,41% | - |
| 30.07.2026 | 155,18 | 158,18 | 155,10 | 157,75 | 0,96% | - |
| 29.07.2026 | 158,50 | 159,30 | 156,25 | 156,25 | -1,64% | 1,00 |
| 28.07.2026 | 160,55 | 162,18 | 157,55 | 158,85 | -0,17% | - |
| 27.07.2026 | 159,52 | 161,77 | 158,27 | 159,13 | 0,25% | - |
| 24.07.2026 | 156,40 | 159,45 | 156,05 | 158,73 | 1,60% | - |
| 23.07.2026 | 156,02 | 157,23 | 154,45 | 156,23 | 0,13% | 3,00 |
| 22.07.2026 | 162,13 | 163,13 | 155,58 | 156,02 | -3,93% | 97,00 |
| 21.07.2026 | 160,63 | 162,95 | 160,13 | 162,40 | 1,58% | 12,00 |
| 20.07.2026 | 161,15 | 163,68 | 159,88 | 159,88 | -0,36% | 28,00 |
| 17.07.2026 | 163,60 | 164,20 | 160,15 | 160,45 | -2,10% | 20,00 |
| 16.07.2026 | 166,73 | 167,50 | 163,10 | 163,90 | -1,71% | 6,00 |
| 15.07.2026 | 163,38 | 166,98 | 163,13 | 166,75 | 2,18% | 11,00 |
| 14.07.2026 | 161,45 | 164,38 | 160,08 | 163,20 | 1,51% | - |
| 13.07.2026 | 160,35 | 161,25 | 159,40 | 160,77 | 0,20% | 49,00 |
| 10.07.2026 | 159,83 | 161,48 | 159,35 | 160,45 | -0,47% | 31,00 |
| 09.07.2026 | 157,88 | 162,10 | 157,08 | 161,20 | 3,07% | - |
| 08.07.2026 | 158,50 | 158,55 | 155,18 | 156,40 | -1,77% | 3,00 |
| 07.07.2026 | 158,50 | 159,65 | 157,10 | 159,23 | 0,68% | 3,00 |
| 06.07.2026 | 154,52 | 158,27 | 154,27 | 158,15 | 2,53% | 1,00 |
| 03.07.2026 | 154,48 | 154,70 | 153,80 | 154,25 | 0,82% | 1,00 |
| 02.07.2026 | 154,23 | 155,02 | 152,77 | 153,00 | 0,29% | - |
| 01.07.2026 | 151,93 | 152,70 | 151,83 | 152,55 | 0,10% | - |
| 30.06.2026 | 153,75 | 154,50 | 152,18 | 152,40 | -0,31% | - |
| 29.06.2026 | 153,35 | 155,48 | 151,68 | 152,88 | 0,48% | 25,00 |
| 26.06.2026 | 154,30 | 154,90 | 150,98 | 152,15 | -1,44% | 52,00 |
| 25.06.2026 | 152,95 | 156,90 | 152,95 | 154,38 | 0,50% | - |
| 24.06.2026 | 154,90 | 155,75 | 153,13 | 153,60 | -1,46% | 4,00 |
| 23.06.2026 | 153,23 | 156,18 | 152,40 | 155,88 | 2,18% | 256,00 |
| 22.06.2026 | 150,02 | 153,60 | 150,00 | 152,55 | 1,92% | - |
| 19.06.2026 | 150,13 | 150,50 | 149,63 | 149,68 | -0,73% | 11,00 |
| 18.06.2026 | 152,77 | 154,35 | 150,38 | 150,77 | -0,85% | 32,00 |
| 17.06.2026 | 150,60 | 152,70 | 150,43 | 152,08 | 0,61% | - |
| 16.06.2026 | 149,13 | 151,55 | 148,77 | 151,15 | 1,19% | - |
| 15.06.2026 | 151,63 | 151,88 | 148,83 | 149,38 | -0,52% | - |
| 12.06.2026 | 147,77 | 151,18 | 147,48 | 150,15 | 3,69% | - |
| 11.06.2026 | 144,35 | 145,25 | 144,10 | 144,80 | -0,41% | - |
| 10.06.2026 | 147,55 | 147,80 | 144,43 | 145,40 | -0,48% | - |
| 09.06.2026 | 146,68 | 148,95 | 143,50 | 146,10 | -0,32% | 235,00 |
| 08.06.2026 | 147,30 | 149,08 | 146,45 | 146,58 | -1,16% | 5,00 |
| 05.06.2026 | 148,25 | 150,00 | 147,60 | 148,30 | 1,56% | 35,00 |
| 04.06.2026 | 145,15 | 146,10 | 145,10 | 146,02 | 0,72% | - |
| 03.06.2026 | 145,95 | 146,00 | 143,20 | 144,98 | -0,72% | 40,00 |