158,275€
2,18%
Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 136,80 | 138,73 | 135,73 | 138,25 | 1,12% | - |
| 11.05.2026 | 136,15 | 137,52 | 135,85 | 136,73 | 0,40% | - |
| 08.05.2026 | 136,50 | 137,80 | 135,63 | 136,18 | -0,18% | - |
| 07.05.2026 | 139,18 | 139,43 | 135,95 | 136,43 | -1,71% | - |
| 06.05.2026 | 138,02 | 140,38 | 137,85 | 138,80 | 0,42% | - |
| 05.05.2026 | 138,33 | 139,10 | 137,00 | 138,23 | 0,24% | 459,00 |
| 04.05.2026 | 140,38 | 140,52 | 137,18 | 137,90 | -2,77% | 1.633,00 |
| 30.04.2026 | 140,43 | 142,83 | 139,38 | 141,83 | 0,37% | - |
| 29.04.2026 | 142,95 | 143,45 | 139,40 | 141,30 | -0,86% | 1.500,00 |
| 28.04.2026 | 143,38 | 144,55 | 141,33 | 142,52 | -0,45% | - |
| 27.04.2026 | 139,58 | 143,48 | 139,33 | 143,18 | 2,60% | 3.750,00 |
| 24.04.2026 | 141,50 | 142,00 | 139,55 | 139,55 | -1,41% | - |
| 23.04.2026 | 142,52 | 144,35 | 139,85 | 141,55 | -1,26% | - |
| 22.04.2026 | 146,85 | 149,43 | 142,40 | 143,35 | -2,13% | - |
| 21.04.2026 | 135,15 | 147,63 | 134,65 | 146,48 | 8,62% | - |
| 20.04.2026 | 134,48 | 136,70 | 134,33 | 134,85 | -0,11% | - |
| 17.04.2026 | 133,40 | 136,50 | 133,00 | 135,00 | 1,50% | - |
| 16.04.2026 | 132,30 | 133,88 | 132,13 | 133,00 | 0,55% | - |
| 15.04.2026 | 132,02 | 133,75 | 132,02 | 132,27 | 0,11% | - |
| 14.04.2026 | 130,83 | 132,23 | 130,15 | 132,13 | 0,92% | - |
| 13.04.2026 | 129,35 | 131,08 | 128,65 | 130,93 | 0,94% | 1.755,00 |
| 10.04.2026 | 130,45 | 130,58 | 128,90 | 129,70 | -0,57% | - |
| 09.04.2026 | 129,98 | 130,70 | 128,63 | 130,45 | 0,31% | - |
| 08.04.2026 | 127,53 | 130,10 | 127,33 | 130,05 | 3,54% | - |
| 07.04.2026 | 124,50 | 126,13 | 123,43 | 125,60 | 1,70% | - |
| 02.04.2026 | 121,50 | 123,50 | 120,00 | 123,50 | 0,82% | - |
| 01.04.2026 | 120,50 | 123,50 | 120,50 | 122,50 | 1,66% | - |
| 31.03.2026 | 119,50 | 121,00 | 118,50 | 120,50 | 2,12% | - |
| 30.03.2026 | 117,50 | 120,50 | 117,50 | 118,00 | 0,43% | - |
| 27.03.2026 | 119,50 | 119,50 | 116,50 | 117,50 | -2,08% | - |
| 26.03.2026 | 120,00 | 121,00 | 118,50 | 120,00 | -1,23% | 3.900,00 |
| 25.03.2026 | 120,50 | 123,50 | 120,50 | 121,50 | 0,41% | 2.204,00 |
| 24.03.2026 | 118,50 | 122,50 | 116,50 | 121,00 | 2,11% | - |
| 23.03.2026 | 116,50 | 120,50 | 116,50 | 118,50 | 0,85% | - |
| 20.03.2026 | 117,50 | 117,50 | 116,50 | 117,50 | 0,00% | - |
| 19.03.2026 | 117,50 | 117,50 | 115,50 | 117,50 | 0,00% | - |
| 18.03.2026 | 119,50 | 119,50 | 117,50 | 117,50 | -0,84% | - |
| 17.03.2026 | 118,50 | 121,50 | 118,00 | 118,50 | 0,00% | - |
| 16.03.2026 | 120,50 | 121,50 | 117,50 | 118,50 | -1,25% | - |
| 13.03.2026 | 119,50 | 121,50 | 119,50 | 120,00 | 0,42% | - |
| 12.03.2026 | 120,50 | 121,50 | 118,50 | 119,50 | -2,05% | - |
| 11.03.2026 | 118,50 | 122,00 | 118,50 | 122,00 | 2,52% | - |
| 10.03.2026 | 119,50 | 120,50 | 118,50 | 119,00 | -0,42% | - |