160,700€
0,44%
Echtzeit-Aktienkurs Northern Trust Corp
Bid:
Ask:
Aktienkurse zur Northern Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 159,65 | 159,65 | 159,65 | 159,65 | -0,22% | - |
| 11.11.2026 | 160,00 | 160,00 | 160,00 | 160,00 | 1,68% | - |
| 10.11.2026 | 157,35 | 157,35 | 157,35 | 157,35 | 2,18% | - |
| 09.11.2026 | 154,00 | 154,00 | 154,00 | 154,00 | 1,08% | - |
| 06.11.2026 | 152,35 | 152,35 | 152,35 | 152,35 | -4,51% | - |
| 05.11.2026 | 157,20 | 159,70 | 157,20 | 159,55 | 4,52% | 29,00 |
| 04.11.2026 | 152,65 | 152,65 | 152,65 | 152,65 | 0,76% | - |
| 03.11.2026 | 151,50 | 151,50 | 151,50 | 151,50 | 0,10% | - |
| 02.11.2026 | 151,35 | 151,35 | 151,35 | 151,35 | -1,14% | - |
| 30.10.2026 | 153,10 | 153,10 | 153,10 | 153,10 | -0,07% | - |
| 29.10.2026 | 153,20 | 153,20 | 153,20 | 153,20 | 0,36% | - |
| 28.10.2026 | 152,65 | 152,65 | 152,65 | 152,65 | 1,23% | - |
| 27.10.2026 | 150,80 | 150,80 | 150,80 | 150,80 | 1,45% | - |
| 26.10.2026 | 148,65 | 148,65 | 148,65 | 148,65 | 0,95% | - |
| 23.10.2026 | 147,25 | 147,25 | 147,25 | 147,25 | 0,68% | - |
| 22.10.2026 | 146,25 | 146,25 | 146,25 | 146,25 | -0,31% | - |
| 21.10.2026 | 147,35 | 147,35 | 146,70 | 146,70 | 0,93% | 41,00 |
| 20.10.2026 | 145,35 | 145,35 | 145,35 | 145,35 | -1,82% | - |
| 19.10.2026 | 148,05 | 148,05 | 148,05 | 148,05 | 0,89% | - |
| 16.10.2026 | 146,75 | 146,75 | 146,75 | 146,75 | 2,30% | - |
| 15.10.2026 | 143,45 | 143,45 | 143,45 | 143,45 | -3,47% | - |
| 14.10.2026 | 148,60 | 148,60 | 148,60 | 148,60 | -0,93% | - |
| 13.10.2026 | 150,00 | 150,00 | 150,00 | 150,00 | 0,20% | - |
| 12.10.2026 | 149,70 | 149,70 | 149,70 | 149,70 | -0,03% | - |
| 09.10.2026 | 149,75 | 149,75 | 149,75 | 149,75 | 0,37% | - |
| 08.10.2026 | 149,20 | 149,20 | 149,20 | 149,20 | -0,67% | - |
| 07.10.2026 | 150,20 | 150,20 | 150,20 | 150,20 | -0,96% | - |
| 06.10.2026 | 151,65 | 151,65 | 151,65 | 151,65 | -0,49% | - |
| 05.10.2026 | 152,40 | 152,40 | 152,40 | 152,40 | 1,57% | - |
| 02.10.2026 | 150,05 | 150,05 | 150,05 | 150,05 | -0,03% | - |
| 01.10.2026 | 150,10 | 150,10 | 150,10 | 150,10 | -0,40% | - |
| 30.09.2026 | 150,70 | 150,70 | 150,70 | 150,70 | -1,21% | - |
| 29.09.2026 | 152,55 | 152,55 | 152,55 | 152,55 | -0,26% | - |
| 28.09.2026 | 152,95 | 152,95 | 152,95 | 152,95 | -0,03% | - |
| 25.09.2026 | 153,00 | 153,00 | 153,00 | 153,00 | 0,89% | - |
| 24.09.2026 | 151,65 | 151,65 | 151,65 | 151,65 | 0,40% | - |
| 23.09.2026 | 151,05 | 151,05 | 151,05 | 151,05 | -2,83% | - |
| 22.09.2026 | 155,45 | 155,45 | 155,45 | 155,45 | 0,36% | - |
| 21.09.2026 | 154,90 | 154,90 | 154,90 | 154,90 | 0,72% | - |
| 18.09.2026 | 153,80 | 153,80 | 153,80 | 153,80 | 0,10% | - |
| 17.09.2026 | 153,65 | 153,65 | 153,65 | 153,65 | -0,45% | - |
| 16.09.2026 | 154,35 | 154,35 | 154,35 | 154,35 | 0,13% | - |
| 15.09.2026 | 156,55 | 156,55 | 154,15 | 154,15 | -4,82% | 15,00 |
| 14.09.2026 | 161,95 | 161,95 | 161,95 | 161,95 | 0,72% | - |
| 11.09.2026 | 160,80 | 160,80 | 160,80 | 160,80 | 1,77% | - |
| 10.09.2026 | 158,00 | 158,00 | 158,00 | 158,00 | -0,25% | - |
| 09.09.2026 | 158,40 | 158,40 | 158,40 | 158,40 | -0,56% | - |
| 08.09.2026 | 159,30 | 159,30 | 159,30 | 159,30 | -0,47% | - |
| 07.09.2026 | 160,05 | 160,05 | 160,05 | 160,05 | 0,06% | - |
| 04.09.2026 | 159,95 | 159,95 | 159,95 | 159,95 | 1,30% | - |
| 03.09.2026 | 157,90 | 157,90 | 157,90 | 157,90 | 0,64% | - |
| 02.09.2026 | 156,90 | 156,90 | 156,90 | 156,90 | -1,51% | - |
| 01.09.2026 | 159,30 | 159,30 | 159,30 | 159,30 | -0,65% | - |
| 31.08.2026 | 160,35 | 160,35 | 160,35 | 160,35 | 0,85% | - |
| 28.08.2026 | 159,00 | 159,00 | 159,00 | 159,00 | -1,06% | - |
| 27.08.2026 | 160,70 | 160,70 | 160,70 | 160,70 | 0,88% | - |
| 26.08.2026 | 159,30 | 159,30 | 159,30 | 159,30 | -0,34% | - |
| 25.08.2026 | 159,85 | 159,85 | 159,85 | 159,85 | 2,53% | - |
| 24.08.2026 | 155,90 | 155,90 | 155,90 | 155,90 | 0,23% | - |
| 21.08.2026 | 155,55 | 155,55 | 155,55 | 155,55 | -1,89% | - |
| 20.08.2026 | 158,55 | 158,55 | 158,55 | 158,55 | -2,85% | - |
| 19.08.2026 | 163,20 | 163,20 | 163,20 | 163,20 | -0,34% | - |
| 18.08.2026 | 163,75 | 163,75 | 163,75 | 163,75 | -0,61% | - |
| 17.08.2026 | 164,75 | 164,75 | 164,75 | 164,75 | 0,33% | - |
| 14.08.2026 | 164,20 | 164,20 | 164,20 | 164,20 | -0,73% | - |
| 13.08.2026 | 165,40 | 165,40 | 165,40 | 165,40 | 1,88% | - |
| 12.08.2026 | 162,35 | 162,35 | 162,35 | 162,35 | 0,06% | - |
| 11.08.2026 | 162,25 | 162,25 | 162,25 | 162,25 | 1,28% | - |
| 10.08.2026 | 160,20 | 160,20 | 160,20 | 160,20 | 0,56% | - |
| 07.08.2026 | 159,30 | 159,30 | 159,30 | 159,30 | 0,41% | - |
| 06.08.2026 | 158,65 | 158,65 | 158,65 | 158,65 | 0,60% | - |
| 05.08.2026 | 157,70 | 157,70 | 157,70 | 157,70 | -0,35% | - |
| 04.08.2026 | 158,25 | 158,25 | 158,25 | 158,25 | 0,16% | - |
| 03.08.2026 | 158,00 | 158,00 | 158,00 | 158,00 | -0,75% | - |
| 31.07.2026 | 159,20 | 159,20 | 159,20 | 159,20 | 2,78% | - |
| 30.07.2026 | 154,90 | 154,90 | 154,90 | 154,90 | -1,65% | - |
| 29.07.2026 | 157,50 | 157,50 | 157,50 | 157,50 | -0,97% | - |
| 28.07.2026 | 159,05 | 159,05 | 159,05 | 159,05 | 0,06% | - |
| 27.07.2026 | 158,95 | 158,95 | 158,95 | 158,95 | 0,16% | - |
| 24.07.2026 | 155,35 | 158,70 | 155,35 | 158,70 | 2,12% | 100,00 |
| 23.07.2026 | 155,40 | 155,40 | 155,40 | 155,40 | -4,10% | - |
| 22.07.2026 | 162,05 | 162,05 | 162,05 | 162,05 | 1,06% | - |
| 21.07.2026 | 160,35 | 160,35 | 160,35 | 160,35 | -0,37% | - |
| 20.07.2026 | 160,95 | 160,95 | 160,95 | 160,95 | -0,92% | - |
| 17.07.2026 | 162,45 | 162,45 | 162,45 | 162,45 | -2,11% | - |
| 16.07.2026 | 165,95 | 165,95 | 165,95 | 165,95 | 1,69% | - |
| 15.07.2026 | 163,20 | 163,20 | 163,20 | 163,20 | -0,21% | - |
| 14.07.2026 | 161,30 | 163,55 | 161,30 | 163,55 | 2,86% | 40,00 |
| 13.07.2026 | 159,00 | 159,00 | 159,00 | 159,00 | 0,13% | - |
| 10.07.2026 | 158,80 | 158,80 | 158,80 | 158,80 | 1,02% | - |
| 09.07.2026 | 157,20 | 157,20 | 157,20 | 157,20 | -0,51% | - |
| 08.07.2026 | 158,00 | 158,00 | 158,00 | 158,00 | 0,03% | - |
| 07.07.2026 | 157,95 | 157,95 | 157,95 | 157,95 | 2,10% | - |
| 06.07.2026 | 154,70 | 154,70 | 154,70 | 154,70 | 0,16% | - |
| 03.07.2026 | 154,45 | 154,45 | 154,45 | 154,45 | 0,85% | - |
| 02.07.2026 | 153,15 | 153,15 | 153,15 | 153,15 | 0,96% | - |
| 01.07.2026 | 151,70 | 151,70 | 151,70 | 151,70 | -0,91% | - |
| 30.06.2026 | 153,10 | 153,10 | 153,10 | 153,10 | 0,62% | - |
| 29.06.2026 | 152,15 | 152,15 | 152,15 | 152,15 | -0,33% | - |
| 26.06.2026 | 152,65 | 152,65 | 152,65 | 152,65 | -0,52% | - |