150,150€
-0,20%
Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 152,20 | 152,20 | 152,20 | 152,20 | 1,16% | - |
| 17.06.2026 | 150,45 | 150,45 | 150,45 | 150,45 | 1,45% | - |
| 16.06.2026 | 148,30 | 148,30 | 148,30 | 148,30 | -1,95% | - |
| 15.06.2026 | 151,25 | 151,25 | 151,25 | 151,25 | 0,13% | - |
| 12.06.2026 | 146,70 | 151,05 | 146,70 | 151,05 | 5,04% | 20,00 |
| 11.06.2026 | 143,80 | 143,80 | 143,80 | 143,80 | -1,81% | - |
| 10.06.2026 | 146,45 | 146,45 | 146,45 | 146,45 | 0,10% | - |
| 09.06.2026 | 146,30 | 146,30 | 146,30 | 146,30 | -0,71% | - |
| 08.06.2026 | 147,35 | 147,35 | 147,35 | 147,35 | 0,31% | - |
| 05.06.2026 | 146,90 | 146,90 | 146,90 | 146,90 | 2,05% | - |
| 04.06.2026 | 143,95 | 143,95 | 143,95 | 143,95 | -0,96% | - |
| 03.06.2026 | 145,35 | 145,35 | 145,35 | 145,35 | 1,18% | - |
| 02.06.2026 | 143,65 | 143,65 | 143,65 | 143,65 | 1,30% | - |
| 01.06.2026 | 141,80 | 141,80 | 141,80 | 141,80 | -1,46% | - |
| 29.05.2026 | 143,90 | 143,90 | 143,90 | 143,90 | -0,93% | - |
| 28.05.2026 | 143,80 | 145,25 | 143,80 | 145,25 | -0,17% | 3,00 |
| 27.05.2026 | 145,50 | 145,50 | 145,50 | 145,50 | 0,76% | - |
| 26.05.2026 | 144,40 | 144,40 | 144,40 | 144,40 | -0,21% | - |
| 25.05.2026 | 144,70 | 144,70 | 144,70 | 144,70 | 0,80% | - |
| 22.05.2026 | 143,55 | 143,55 | 143,55 | 143,55 | 1,09% | - |
| 21.05.2026 | 142,00 | 142,00 | 142,00 | 142,00 | 0,25% | - |
| 20.05.2026 | 141,65 | 141,65 | 141,65 | 141,65 | 0,53% | - |
| 19.05.2026 | 140,90 | 140,90 | 140,90 | 140,90 | 0,90% | - |
| 18.05.2026 | 139,65 | 139,65 | 139,65 | 139,65 | 0,11% | - |
| 15.05.2026 | 139,50 | 139,50 | 139,50 | 139,50 | 0,72% | - |
| 14.05.2026 | 138,50 | 138,50 | 138,50 | 138,50 | 0,40% | - |
| 13.05.2026 | 137,95 | 137,95 | 137,95 | 137,95 | 0,55% | - |
| 12.05.2026 | 135,90 | 137,20 | 135,90 | 137,20 | 0,99% | 108,00 |
| 11.05.2026 | 135,85 | 135,85 | 135,85 | 135,85 | -0,15% | - |
| 08.05.2026 | 136,05 | 136,05 | 136,05 | 136,05 | -1,63% | - |
| 07.05.2026 | 138,30 | 138,30 | 138,30 | 138,30 | 0,47% | - |
| 06.05.2026 | 137,65 | 137,65 | 137,65 | 137,65 | 0,04% | - |
| 05.05.2026 | 137,60 | 137,60 | 137,60 | 137,60 | -1,47% | - |
| 04.05.2026 | 139,65 | 139,65 | 139,65 | 139,65 | -0,50% | - |
| 30.04.2026 | 140,35 | 140,35 | 140,35 | 140,35 | -1,40% | - |
| 29.04.2026 | 142,35 | 142,35 | 142,35 | 142,35 | -0,18% | - |
| 28.04.2026 | 142,60 | 142,60 | 142,60 | 142,60 | 2,37% | - |
| 27.04.2026 | 139,30 | 139,30 | 139,30 | 139,30 | -1,24% | - |
| 24.04.2026 | 141,50 | 141,50 | 141,05 | 141,05 | -0,95% | 26,00 |
| 23.04.2026 | 142,40 | 142,40 | 142,40 | 142,40 | -2,57% | - |
| 22.04.2026 | 146,15 | 146,15 | 146,15 | 146,15 | 8,50% | - |
| 21.04.2026 | 134,70 | 134,70 | 134,70 | 134,70 | 0,26% | - |
| 20.04.2026 | 134,35 | 134,35 | 134,35 | 134,35 | 1,40% | - |
| 17.04.2026 | 132,50 | 132,50 | 132,50 | 132,50 | 0,15% | - |
| 16.04.2026 | 132,30 | 132,30 | 132,30 | 132,30 | 0,15% | - |
| 15.04.2026 | 132,10 | 132,10 | 132,10 | 132,10 | 0,99% | - |
| 14.04.2026 | 130,80 | 130,80 | 130,80 | 130,80 | 1,00% | - |
| 13.04.2026 | 129,50 | 129,50 | 129,50 | 129,50 | -0,69% | - |
| 10.04.2026 | 130,40 | 130,40 | 130,40 | 130,40 | 0,42% | - |
| 09.04.2026 | 129,80 | 129,85 | 129,80 | 129,85 | 2,53% | 50,00 |
| 08.04.2026 | 126,65 | 126,65 | 126,65 | 126,65 | 0,76% | - |
| 07.04.2026 | 123,65 | 125,70 | 123,65 | 125,70 | 2,20% | 50,00 |
| 02.04.2026 | 121,00 | 123,00 | 121,00 | 123,00 | 1,65% | 2,00 |
| 01.04.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 1,68% | - |
| 31.03.2026 | 119,00 | 119,00 | 119,00 | 119,00 | 1,71% | - |
| 30.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -1,68% | - |
| 27.03.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -0,83% | - |
| 26.03.2026 | 120,00 | 120,00 | 120,00 | 120,00 | -0,83% | - |
| 25.03.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 1,68% | - |
| 24.03.2026 | 118,00 | 119,00 | 118,00 | 119,00 | 2,59% | 197,00 |
| 23.03.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -0,85% | - |
| 20.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 0,00% | - |
| 19.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -1,68% | - |
| 18.03.2026 | 119,00 | 119,00 | 119,00 | 119,00 | 0,85% | - |
| 17.03.2026 | 118,00 | 118,00 | 118,00 | 118,00 | -1,67% | - |
| 16.03.2026 | 120,00 | 120,00 | 120,00 | 120,00 | 0,84% | - |
| 13.03.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -1,65% | - |
| 12.03.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 1,68% | - |
| 11.03.2026 | 118,00 | 119,00 | 118,00 | 119,00 | 0,85% | 2,00 |
| 10.03.2026 | 119,00 | 119,00 | 118,00 | 118,00 | 0,00% | 35,00 |
| 09.03.2026 | 118,00 | 118,00 | 118,00 | 118,00 | -4,07% | - |
| 06.03.2026 | 123,00 | 123,00 | 123,00 | 123,00 | -0,81% | - |
| 05.03.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 2,48% | - |
| 04.03.2026 | 121,00 | 121,00 | 121,00 | 121,00 | -1,63% | - |
| 03.03.2026 | 123,00 | 123,00 | 123,00 | 123,00 | 2,50% | - |
| 02.03.2026 | 120,00 | 120,00 | 120,00 | 120,00 | -3,23% | - |
| 27.02.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 0,81% | - |
| 26.02.2026 | 123,00 | 123,00 | 123,00 | 123,00 | 3,36% | - |
| 25.02.2026 | 119,00 | 119,00 | 119,00 | 119,00 | 0,00% | - |
| 24.02.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -1,65% | - |
| 23.02.2026 | 121,00 | 121,00 | 121,00 | 121,00 | -1,63% | - |
| 20.02.2026 | 123,00 | 123,00 | 123,00 | 123,00 | -1,60% | - |
| 19.02.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 0,81% | - |
| 18.02.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 1,64% | - |
| 17.02.2026 | 122,00 | 122,00 | 122,00 | 122,00 | -0,81% | - |
| 16.02.2026 | 123,00 | 123,00 | 123,00 | 123,00 | 1,65% | - |
| 13.02.2026 | 121,00 | 121,00 | 121,00 | 121,00 | -1,63% | - |
| 12.02.2026 | 123,00 | 123,00 | 123,00 | 123,00 | -0,81% | - |
| 11.02.2026 | 124,00 | 124,00 | 124,00 | 124,00 | -4,62% | - |
| 10.02.2026 | 130,00 | 130,00 | 130,00 | 130,00 | 2,36% | - |
| 09.02.2026 | 127,00 | 127,00 | 127,00 | 127,00 | 2,42% | - |
| 06.02.2026 | 124,00 | 124,00 | 124,00 | 124,00 | -2,36% | - |
| 05.02.2026 | 127,00 | 127,00 | 127,00 | 127,00 | 0,79% | - |
| 04.02.2026 | 126,00 | 126,00 | 126,00 | 126,00 | -1,56% | - |
| 03.02.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 2,40% | - |
| 02.02.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 0,00% | - |
| 30.01.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 0,00% | - |
| 29.01.2026 | 125,00 | 128,00 | 124,00 | 125,00 | 0,81% | - |
| 28.01.2026 | 124,00 | 124,00 | 124,00 | 124,00 | -1,59% | - |
| 27.01.2026 | 126,00 | 126,00 | 126,00 | 126,00 | 1,61% | 35,00 |