17,900€
1,13%
Echtzeit-Aktienkurs NTT Data Corp.
Bid:
Ask:
Aktienkurse zur NTT Data Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 17,90 | 17,95 | 17,85 | 17,85 | -1,11% | - |
| 21.01.2025 | 17,85 | 18,05 | 17,75 | 18,05 | 1,40% | - |
| 20.01.2025 | 17,90 | 18,00 | 17,75 | 17,80 | -2,20% | - |
| 17.01.2025 | 18,00 | 18,30 | 18,00 | 18,20 | -0,27% | - |
| 16.01.2025 | 18,20 | 18,25 | 18,15 | 18,25 | 0,55% | - |
| 15.01.2025 | 18,10 | 18,35 | 17,90 | 18,15 | -0,82% | - |
| 14.01.2025 | 18,20 | 18,40 | 18,15 | 18,30 | -1,35% | - |
| 13.01.2025 | 18,30 | 18,55 | 18,20 | 18,55 | 1,09% | 5,00 |
| 10.01.2025 | 18,40 | 18,55 | 18,30 | 18,35 | 1,66% | - |
| 09.01.2025 | 18,25 | 18,30 | 18,05 | 18,05 | 0,56% | - |
| 08.01.2025 | 17,95 | 17,95 | 17,85 | 17,95 | -1,10% | 9,00 |
| 07.01.2025 | 18,10 | 18,35 | 18,10 | 18,15 | 0,28% | - |
| 06.01.2025 | 18,05 | 18,20 | 17,95 | 18,10 | -2,69% | - |
| 03.01.2025 | 18,40 | 18,60 | 18,30 | 18,60 | 1,36% | - |
| 02.01.2025 | 18,45 | 18,65 | 18,25 | 18,35 | -0,27% | - |
| 30.12.2024 | 18,40 | 18,45 | 18,25 | 18,40 | -1,34% | - |
| 27.12.2024 | 18,65 | 18,70 | 18,45 | 18,65 | 0,27% | - |
| 23.12.2024 | 18,55 | 18,60 | 18,40 | 18,60 | 1,64% | 390,00 |
| 20.12.2024 | 18,25 | 18,50 | 17,95 | 18,30 | -0,54% | - |
| 19.12.2024 | 18,45 | 18,55 | 18,20 | 18,40 | -0,27% | - |
| 18.12.2024 | 18,70 | 18,90 | 18,35 | 18,45 | -3,15% | - |
| 17.12.2024 | 18,95 | 19,05 | 18,90 | 19,05 | 1,06% | - |
| 16.12.2024 | 18,80 | 18,95 | 18,75 | 18,85 | -0,26% | - |
| 13.12.2024 | 18,90 | 19,05 | 18,85 | 18,90 | -2,07% | - |
| 12.12.2024 | 19,15 | 19,35 | 19,10 | 19,30 | 0,26% | - |
| 11.12.2024 | 19,05 | 19,25 | 18,80 | 19,25 | 3,22% | - |
| 10.12.2024 | 18,70 | 18,75 | 18,65 | 18,65 | -1,06% | - |
| 09.12.2024 | 19,05 | 19,10 | 18,80 | 18,85 | -1,05% | - |
| 06.12.2024 | 18,90 | 19,05 | 18,70 | 19,05 | 1,06% | - |
| 05.12.2024 | 19,00 | 19,15 | 18,85 | 18,85 | -1,05% | - |
| 04.12.2024 | 18,70 | 19,10 | 18,70 | 19,05 | 2,42% | - |
| 03.12.2024 | 18,40 | 18,70 | 18,40 | 18,60 | 1,36% | - |
| 02.12.2024 | 18,15 | 18,45 | 18,15 | 18,35 | 0,55% | - |
| 29.11.2024 | 18,25 | 18,40 | 18,15 | 18,25 | 3,69% | - |
| 28.11.2024 | 17,70 | 17,75 | 17,60 | 17,60 | -0,85% | 800,00 |
| 27.11.2024 | 17,85 | 17,90 | 17,70 | 17,75 | -0,28% | - |
| 26.11.2024 | 17,80 | 17,95 | 17,70 | 17,80 | -2,20% | - |
| 25.11.2024 | 18,35 | 18,40 | 18,10 | 18,20 | 1,11% | - |
| 22.11.2024 | 17,90 | 18,15 | 17,85 | 18,00 | 3,75% | - |
| 21.11.2024 | 17,20 | 17,40 | 17,10 | 17,35 | 0,87% | - |
| 20.11.2024 | 17,20 | 17,30 | 17,10 | 17,20 | -0,86% | - |
| 19.11.2024 | 17,40 | 17,65 | 17,30 | 17,35 | 2,36% | - |
| 18.11.2024 | 17,00 | 17,10 | 16,90 | 16,95 | 2,73% | - |
| 15.11.2024 | 16,40 | 16,60 | 16,40 | 16,50 | -1,49% | - |
| 14.11.2024 | 16,65 | 16,90 | 16,65 | 16,75 | 3,40% | - |
| 13.11.2024 | 16,00 | 16,25 | 16,00 | 16,20 | -0,92% | - |
| 12.11.2024 | 16,30 | 16,50 | 16,20 | 16,35 | 0,62% | - |
| 11.11.2024 | 16,20 | 16,40 | 16,20 | 16,25 | -2,40% | - |
| 08.11.2024 | 16,60 | 16,80 | 16,55 | 16,65 | 0,91% | 30,00 |
| 07.11.2024 | 16,30 | 16,50 | 16,20 | 16,50 | 4,43% | - |
| 06.11.2024 | 16,10 | 16,30 | 15,80 | 15,80 | 11,27% | - |
| 05.11.2024 | 14,20 | 14,25 | 14,05 | 14,20 | 2,53% | - |
| 04.11.2024 | 13,90 | 13,95 | 13,80 | 13,85 | -1,77% | - |
| 01.11.2024 | 13,90 | 14,10 | 13,85 | 14,10 | -2,42% | - |
| 31.10.2024 | 14,60 | 14,75 | 14,40 | 14,45 | -1,37% | - |
| 30.10.2024 | 14,70 | 14,85 | 14,65 | 14,65 | -1,01% | - |
| 29.10.2024 | 14,70 | 14,90 | 14,65 | 14,80 | 2,42% | - |
| 28.10.2024 | 14,50 | 14,50 | 14,40 | 14,45 | -1,03% | 10,00 |
| 25.10.2024 | 14,55 | 14,70 | 14,55 | 14,60 | 0,69% | - |
| 24.10.2024 | 14,45 | 14,55 | 14,35 | 14,50 | 0,69% | - |
| 23.10.2024 | 14,50 | 14,60 | 14,40 | 14,40 | -2,70% | - |
| 22.10.2024 | 14,75 | 14,80 | 14,70 | 14,80 | 0,00% | - |
| 21.10.2024 | 14,80 | 14,90 | 14,70 | 14,80 | -2,63% | - |
| 18.10.2024 | 15,10 | 15,25 | 15,05 | 15,20 | 0,00% | - |
| 17.10.2024 | 15,20 | 15,35 | 15,20 | 15,20 | -0,65% | - |
| 16.10.2024 | 15,30 | 15,35 | 15,20 | 15,30 | 0,99% | 100,00 |
| 15.10.2024 | 15,45 | 15,45 | 15,10 | 15,15 | -2,26% | - |
| 14.10.2024 | 15,20 | 15,50 | 15,20 | 15,50 | 0,65% | - |
| 11.10.2024 | 15,30 | 15,40 | 15,25 | 15,40 | -1,28% | - |
| 10.10.2024 | 15,65 | 15,65 | 15,45 | 15,60 | -2,19% | - |
| 09.10.2024 | 15,80 | 15,95 | 15,65 | 15,95 | 0,63% | - |
| 08.10.2024 | 15,60 | 15,90 | 15,60 | 15,85 | 1,60% | - |
| 07.10.2024 | 15,80 | 15,85 | 15,60 | 15,60 | -2,50% | - |
| 04.10.2024 | 15,75 | 16,00 | 15,75 | 16,00 | 0,31% | - |
| 03.10.2024 | 16,00 | 16,00 | 15,80 | 15,95 | -1,24% | - |
| 02.10.2024 | 16,10 | 16,20 | 16,00 | 16,15 | -0,92% | - |
| 01.10.2024 | 16,40 | 16,50 | 16,15 | 16,30 | 0,62% | - |
| 30.09.2024 | 16,30 | 16,35 | 16,05 | 16,20 | 2,86% | - |
| 27.09.2024 | 16,35 | 16,45 | 15,75 | 15,75 | -4,83% | - |
| 26.09.2024 | 16,30 | 16,55 | 16,30 | 16,55 | 4,09% | - |
| 25.09.2024 | 15,85 | 15,90 | 15,80 | 15,90 | 0,00% | - |
| 24.09.2024 | 16,00 | 16,00 | 15,85 | 15,90 | 5,30% | - |
| 23.09.2024 | 14,70 | 15,35 | 14,70 | 15,10 | -0,66% | - |
| 20.09.2024 | 15,20 | 15,30 | 15,05 | 15,20 | -3,80% | - |
| 19.09.2024 | 15,60 | 16,15 | 15,50 | 15,80 | 0,32% | - |
| 18.09.2024 | 15,70 | 15,80 | 15,65 | 15,75 | 0,00% | - |
| 17.09.2024 | 15,70 | 15,80 | 15,60 | 15,75 | 2,94% | - |
| 16.09.2024 | 15,40 | 15,45 | 15,20 | 15,30 | 0,00% | - |
| 13.09.2024 | 15,25 | 15,45 | 15,10 | 15,30 | 1,32% | - |
| 12.09.2024 | 15,00 | 15,15 | 14,95 | 15,10 | 4,14% | - |
| 11.09.2024 | 14,60 | 14,65 | 14,45 | 14,50 | -3,01% | - |
| 10.09.2024 | 14,80 | 14,95 | 14,75 | 14,95 | 1,70% | - |
| 09.09.2024 | 14,70 | 14,80 | 14,65 | 14,70 | 2,80% | - |
| 06.09.2024 | 14,70 | 14,80 | 14,20 | 14,30 | -0,35% | - |
| 05.09.2024 | 14,40 | 14,50 | 14,25 | 14,35 | 1,06% | - |
| 04.09.2024 | 14,05 | 14,25 | 14,05 | 14,20 | -1,39% | - |
| 03.09.2024 | 14,35 | 14,45 | 14,00 | 14,40 | 1,41% | - |
| 02.09.2024 | 13,95 | 14,25 | 13,90 | 14,20 | 2,16% | - |
| 30.08.2024 | 13,90 | 13,90 | 13,75 | 13,90 | 3,73% | - |
| 29.08.2024 | 13,50 | 13,65 | 13,40 | 13,40 | -2,90% | - |