159,800€
1,30%
Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 159,40 | 159,58 | 159,08 | 159,33 | 1,00% | - |
| 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 |
| 02.06.2026 | 144,15 | 146,20 | 143,52 | 146,02 | 0,53% | - |
| 01.06.2026 | 142,13 | 145,25 | 141,00 | 145,25 | 2,36% | 10,00 |
| 29.05.2026 | 144,75 | 145,10 | 141,70 | 141,90 | -1,85% | - |
| 28.05.2026 | 144,80 | 144,80 | 142,40 | 144,58 | 0,19% | - |
| 27.05.2026 | 146,90 | 146,90 | 143,30 | 144,30 | -0,33% | 28,00 |
| 26.05.2026 | 145,13 | 145,27 | 144,35 | 144,77 | -0,50% | 1,00 |
| 25.05.2026 | 145,25 | 146,00 | 145,18 | 145,50 | 0,74% | 1,00 |
| 22.05.2026 | 144,18 | 145,63 | 143,52 | 144,43 | 0,79% | - |
| 21.05.2026 | 142,65 | 144,43 | 142,35 | 143,30 | 0,53% | - |
| 20.05.2026 | 142,08 | 143,20 | 141,27 | 142,55 | 0,14% | - |
| 19.05.2026 | 141,70 | 143,05 | 140,05 | 142,35 | 1,39% | 60,00 |
| 18.05.2026 | 139,90 | 140,40 | 139,68 | 140,40 | -0,46% | - |
| 15.05.2026 | 140,73 | 141,52 | 139,73 | 141,05 | 0,70% | 86,00 |
| 14.05.2026 | 139,58 | 141,23 | 139,43 | 140,08 | 0,65% | - |
| 13.05.2026 | 138,35 | 139,77 | 137,33 | 139,18 | 1,31% | 120,00 |
| 12.05.2026 | 136,77 | 137,88 | 135,60 | 137,38 | 0,26% | - |
| 11.05.2026 | 136,18 | 137,48 | 135,95 | 137,02 | 0,53% | - |
| 08.05.2026 | 136,48 | 138,02 | 135,55 | 136,30 | -0,04% | 1,00 |
| 07.05.2026 | 139,13 | 139,43 | 136,15 | 136,35 | -2,38% | 20,00 |
| 06.05.2026 | 138,02 | 140,38 | 137,88 | 139,68 | 0,96% | - |
| 05.05.2026 | 138,33 | 139,08 | 137,00 | 138,35 | 0,56% | 1,00 |
| 04.05.2026 | 140,33 | 140,95 | 137,18 | 137,58 | -3,44% | 11,00 |
| 30.04.2026 | 140,40 | 142,83 | 139,38 | 142,48 | 0,99% | - |
| 29.04.2026 | 142,98 | 143,45 | 139,40 | 141,08 | -0,77% | - |
| 28.04.2026 | 143,38 | 144,55 | 141,25 | 142,18 | -0,63% | - |
| 27.04.2026 | 139,58 | 143,48 | 139,27 | 143,08 | 2,27% | 9,00 |
| 24.04.2026 | 141,50 | 141,75 | 139,65 | 139,90 | -1,04% | - |
| 23.04.2026 | 142,55 | 144,15 | 139,85 | 141,38 | -1,17% | 101,00 |
| 22.04.2026 | 146,85 | 149,75 | 142,40 | 143,05 | -2,45% | 162,00 |
| 21.04.2026 | 135,10 | 146,65 | 134,65 | 146,65 | 8,89% | - |
| 20.04.2026 | 134,48 | 136,83 | 134,25 | 134,68 | -0,33% | - |
| 17.04.2026 | 133,40 | 136,52 | 133,00 | 135,13 | 1,54% | 11,00 |
| 16.04.2026 | 132,30 | 133,85 | 132,13 | 133,08 | 0,08% | 2,00 |
| 15.04.2026 | 132,02 | 133,75 | 132,00 | 132,98 | 0,82% | 1,00 |
| 14.04.2026 | 130,83 | 132,20 | 130,13 | 131,90 | 1,93% | - |
| 13.04.2026 | 129,35 | 129,83 | 128,77 | 129,40 | -0,23% | 40,00 |
| 10.04.2026 | 130,45 | 130,58 | 128,95 | 129,70 | -0,46% | 1,00 |
| 09.04.2026 | 129,98 | 130,43 | 128,63 | 130,30 | 0,42% | 89,00 |
| 08.04.2026 | 127,53 | 130,10 | 127,28 | 129,75 | 3,61% | - |
| 07.04.2026 | 124,28 | 125,58 | 123,48 | 125,23 | 3,07% | 3,00 |
| 02.04.2026 | 121,50 | 121,50 | 121,50 | 121,50 | -0,82% | - |
| 01.04.2026 | 120,50 | 123,50 | 120,50 | 122,50 | 1,66% | 46,00 |
| 31.03.2026 | 119,50 | 121,50 | 118,50 | 120,50 | 1,69% | 56,00 |
| 30.03.2026 | 118,50 | 119,50 | 117,50 | 118,50 | 0,85% | - |
| 27.03.2026 | 119,50 | 119,50 | 116,50 | 117,50 | -2,49% | - |
| 26.03.2026 | 120,50 | 121,50 | 119,50 | 120,50 | 0,00% | 42,00 |
| 25.03.2026 | 121,00 | 121,50 | 120,50 | 120,50 | 1,69% | 42,00 |
| 24.03.2026 | 118,50 | 118,50 | 118,50 | 118,50 | 0,85% | - |
| 23.03.2026 | 116,50 | 120,50 | 116,50 | 117,50 | 0,00% | - |
| 20.03.2026 | 116,50 | 117,50 | 116,50 | 117,50 | 0,86% | 32,00 |
| 19.03.2026 | 116,50 | 117,50 | 116,50 | 116,50 | -0,85% | - |
| 18.03.2026 | 119,50 | 119,50 | 117,50 | 117,50 | -1,67% | - |
| 17.03.2026 | 118,50 | 119,50 | 118,50 | 119,50 | 0,84% | - |
| 16.03.2026 | 120,50 | 121,50 | 117,50 | 118,50 | -0,84% | 14,00 |
| 13.03.2026 | 119,50 | 120,50 | 119,50 | 119,50 | 0,00% | - |
| 12.03.2026 | 120,50 | 121,50 | 118,50 | 119,50 | 0,84% | - |
| 11.03.2026 | 118,50 | 118,50 | 118,50 | 118,50 | 0,00% | - |