152,150€
-0,75%
Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 153,43 | 154,68 | 151,75 | 151,85 | -1,09% | - |
| 28.09.2026 | 153,85 | 154,65 | 152,73 | 153,52 | -0,45% | - |
| 25.09.2026 | 153,63 | 154,48 | 152,02 | 154,23 | 0,52% | - |
| 24.09.2026 | 152,50 | 154,02 | 151,77 | 153,43 | 0,46% | - |
| 23.09.2026 | 151,90 | 154,43 | 150,93 | 152,73 | 0,81% | - |
| 22.09.2026 | 156,00 | 157,23 | 151,15 | 151,50 | -2,99% | 75,00 |
| 21.09.2026 | 155,60 | 156,68 | 154,83 | 156,18 | 0,84% | - |
| 18.09.2026 | 154,40 | 154,98 | 153,35 | 154,88 | 0,45% | - |
| 17.09.2026 | 155,02 | 155,68 | 152,38 | 154,18 | 0,15% | - |
| 16.09.2026 | 155,10 | 155,80 | 152,52 | 153,95 | -0,60% | - |
| 15.09.2026 | 157,08 | 157,23 | 152,15 | 154,88 | -1,56% | - |
| 14.09.2026 | 163,48 | 163,80 | 155,58 | 157,33 | -3,61% | - |
| 11.09.2026 | 161,90 | 163,30 | 161,08 | 163,23 | 1,21% | - |
| 10.09.2026 | 159,33 | 161,52 | 157,60 | 161,27 | 1,57% | - |
| 09.09.2026 | 159,00 | 159,77 | 157,35 | 158,77 | -0,20% | - |
| 08.09.2026 | 159,35 | 160,43 | 158,38 | 159,10 | -0,41% | - |
| 07.09.2026 | 160,05 | 160,33 | 159,33 | 159,75 | -0,61% | 51,00 |
| 04.09.2026 | 160,40 | 161,95 | 157,83 | 160,73 | -0,33% | - |
| 03.09.2026 | 158,90 | 161,43 | 157,85 | 161,25 | 1,57% | - |
| 02.09.2026 | 157,68 | 161,05 | 157,45 | 158,75 | 0,71% | - |
| 01.09.2026 | 160,08 | 160,43 | 156,95 | 157,63 | -1,31% | - |
| 31.08.2026 | 160,77 | 161,25 | 159,30 | 159,73 | -0,99% | - |
| 28.08.2026 | 159,98 | 161,90 | 159,50 | 161,33 | 0,86% | - |
| 27.08.2026 | 161,25 | 161,93 | 159,55 | 159,95 | -0,67% | - |
| 26.08.2026 | 160,18 | 161,25 | 159,18 | 161,02 | 0,62% | - |
| 25.08.2026 | 160,23 | 162,30 | 158,83 | 160,02 | -0,02% | - |
| 24.08.2026 | 157,38 | 160,80 | 157,13 | 160,05 | 1,59% | - |
| 21.08.2026 | 156,15 | 159,18 | 156,15 | 157,55 | 0,80% | - |
| 20.08.2026 | 158,73 | 160,25 | 156,23 | 156,30 | -1,54% | - |
| 19.08.2026 | 164,33 | 164,77 | 158,33 | 158,75 | -3,50% | - |
| 18.08.2026 | 165,13 | 165,70 | 164,30 | 164,50 | -0,57% | - |
| 17.08.2026 | 165,15 | 167,35 | 163,83 | 165,45 | -0,02% | - |
| 14.08.2026 | 165,10 | 165,90 | 164,10 | 165,48 | 0,15% | - |
| 13.08.2026 | 166,10 | 167,10 | 164,18 | 165,23 | -0,51% | - |
| 12.08.2026 | 162,77 | 166,15 | 162,65 | 166,08 | 2,09% | - |
| 11.08.2026 | 162,68 | 164,27 | 162,33 | 162,68 | -0,05% | - |
| 10.08.2026 | 160,58 | 163,48 | 159,60 | 162,75 | 1,47% | - |
| 07.08.2026 | 159,50 | 160,60 | 157,68 | 160,40 | 0,42% | - |
| 06.08.2026 | 160,08 | 161,70 | 159,02 | 159,73 | 0,09% | - |
| 05.08.2026 | 158,73 | 160,93 | 158,35 | 159,58 | 0,55% | - |
| 04.08.2026 | 158,68 | 160,35 | 158,13 | 158,70 | 0,25% | - |
| 03.08.2026 | 158,80 | 160,18 | 156,33 | 158,30 | 0,17% | - |
| 31.07.2026 | 159,38 | 159,93 | 157,08 | 158,02 | -0,16% | - |
| 30.07.2026 | 155,20 | 158,83 | 155,10 | 158,27 | 2,01% | - |
| 29.07.2026 | 158,48 | 159,30 | 154,98 | 155,15 | -2,18% | - |
| 28.07.2026 | 160,52 | 162,18 | 157,55 | 158,60 | -1,09% | - |
| 27.07.2026 | 159,52 | 162,02 | 158,27 | 160,35 | 0,98% | - |
| 24.07.2026 | 156,43 | 159,45 | 155,90 | 158,80 | 1,57% | - |
| 23.07.2026 | 156,02 | 157,20 | 154,43 | 156,35 | -0,13% | - |
| 22.07.2026 | 162,13 | 163,13 | 155,52 | 156,55 | -3,59% | - |
| 21.07.2026 | 160,68 | 162,88 | 160,10 | 162,38 | 1,55% | - |
| 20.07.2026 | 161,18 | 163,48 | 159,83 | 159,90 | -0,56% | - |
| 17.07.2026 | 163,60 | 164,20 | 160,18 | 160,80 | -2,44% | - |
| 16.07.2026 | 166,73 | 167,23 | 163,13 | 164,83 | -0,98% | - |
| 15.07.2026 | 163,38 | 166,93 | 163,13 | 166,45 | 1,99% | - |
| 14.07.2026 | 161,45 | 164,35 | 160,08 | 163,20 | 0,90% | - |
| 13.07.2026 | 160,33 | 162,10 | 159,40 | 161,75 | 0,61% | - |
| 10.07.2026 | 159,77 | 161,50 | 159,35 | 160,77 | 0,45% | - |
| 09.07.2026 | 157,88 | 162,15 | 157,05 | 160,05 | 1,67% | - |
| 08.07.2026 | 158,63 | 158,63 | 155,13 | 157,43 | -1,02% | - |
| 07.07.2026 | 158,48 | 159,63 | 157,45 | 159,05 | 0,46% | - |
| 06.07.2026 | 154,48 | 158,40 | 154,25 | 158,33 | 2,49% | - |
| 03.07.2026 | 154,45 | 154,68 | 153,80 | 154,48 | -0,02% | - |
| 02.07.2026 | 154,20 | 154,98 | 152,63 | 154,50 | -0,18% | - |
| 01.07.2026 | 151,93 | 156,08 | 151,85 | 154,77 | 1,74% | - |
| 30.06.2026 | 153,70 | 154,50 | 152,08 | 152,13 | -0,65% | - |
| 29.06.2026 | 153,35 | 155,43 | 151,68 | 153,13 | 0,51% | - |
| 26.06.2026 | 154,25 | 155,13 | 150,98 | 152,35 | -1,50% | - |
| 25.06.2026 | 152,95 | 156,95 | 152,95 | 154,68 | 0,83% | - |
| 24.06.2026 | 154,95 | 155,73 | 153,02 | 153,40 | -0,98% | - |
| 23.06.2026 | 153,20 | 156,18 | 152,40 | 154,93 | 0,81% | - |
| 22.06.2026 | 150,00 | 153,68 | 150,00 | 153,68 | 3,07% | - |
| 19.06.2026 | 150,13 | 150,27 | 149,10 | 149,10 | -0,57% | - |
| 18.06.2026 | 152,77 | 154,20 | 149,15 | 149,95 | -1,48% | - |
| 17.06.2026 | 150,60 | 152,73 | 150,43 | 152,20 | 1,05% | - |
| 16.06.2026 | 149,13 | 151,58 | 148,77 | 150,63 | 1,01% | - |
| 15.06.2026 | 151,63 | 152,48 | 148,83 | 149,13 | -0,98% | - |
| 12.06.2026 | 147,77 | 151,23 | 147,30 | 150,60 | 2,14% | - |
| 11.06.2026 | 144,35 | 147,83 | 144,10 | 147,45 | 2,48% | - |
| 10.06.2026 | 147,52 | 147,93 | 143,75 | 143,88 | -2,67% | - |
| 09.06.2026 | 146,70 | 148,93 | 143,85 | 147,83 | 0,77% | - |
| 08.06.2026 | 147,30 | 149,08 | 146,40 | 146,70 | -0,79% | - |
| 05.06.2026 | 148,23 | 149,52 | 147,58 | 147,88 | -0,74% | - |
| 04.06.2026 | 145,10 | 149,55 | 145,05 | 148,98 | 2,78% | - |
| 03.06.2026 | 145,95 | 146,08 | 142,55 | 144,95 | -0,82% | - |
| 02.06.2026 | 144,10 | 146,35 | 142,33 | 146,15 | 0,98% | - |
| 01.06.2026 | 142,15 | 145,52 | 141,00 | 144,73 | 2,03% | - |
| 29.05.2026 | 144,75 | 145,05 | 140,73 | 141,85 | -1,85% | - |
| 28.05.2026 | 144,80 | 145,13 | 142,40 | 144,52 | 0,05% | - |
| 27.05.2026 | 146,20 | 146,93 | 143,30 | 144,45 | -1,16% | - |
| 26.05.2026 | 145,13 | 146,38 | 144,48 | 146,15 | 0,50% | - |
| 25.05.2026 | 145,25 | 145,50 | 145,20 | 145,43 | 0,62% | - |
| 22.05.2026 | 144,18 | 145,65 | 143,40 | 144,52 | 0,52% | - |
| 21.05.2026 | 142,63 | 144,48 | 142,23 | 143,77 | 0,77% | - |
| 20.05.2026 | 142,08 | 143,23 | 141,27 | 142,68 | 0,42% | - |
| 19.05.2026 | 141,70 | 143,08 | 140,05 | 142,08 | 0,18% | - |
| 18.05.2026 | 139,90 | 142,43 | 139,68 | 141,83 | 0,55% | - |
| 15.05.2026 | 140,73 | 141,55 | 139,77 | 141,05 | 0,20% | - |
| 14.05.2026 | 139,52 | 141,20 | 139,30 | 140,77 | 1,13% | - |
| 13.05.2026 | 138,35 | 139,80 | 137,38 | 139,20 | 0,69% | - |