15,800€
8,22%
Echtzeit-Aktienkurs NTT Data Corp.
Bid:
Ask:
Aktienkurse zur NTT Data Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 16,25 | 16,45 | 15,40 | 15,70 | -4,56% | - |
| 09.04.2025 | 14,80 | 16,70 | 14,50 | 16,45 | 10,77% | - |
| 08.04.2025 | 15,00 | 15,75 | 14,75 | 14,85 | -2,94% | - |
| 07.04.2025 | 15,05 | 15,90 | 14,60 | 15,30 | 2,68% | - |
| 04.04.2025 | 15,60 | 15,70 | 14,80 | 14,90 | -4,49% | - |
| 03.04.2025 | 16,05 | 16,10 | 15,15 | 15,60 | -4,29% | - |
| 02.04.2025 | 16,20 | 16,35 | 16,15 | 16,30 | 0,00% | 140,00 |
| 01.04.2025 | 16,20 | 16,35 | 16,05 | 16,30 | -2,40% | - |
| 31.03.2025 | 16,70 | 16,70 | 16,45 | 16,70 | -0,30% | - |
| 28.03.2025 | 17,05 | 17,05 | 16,75 | 16,75 | -1,18% | - |
| 27.03.2025 | 17,05 | 17,05 | 16,90 | 16,95 | -0,59% | - |
| 26.03.2025 | 17,00 | 17,20 | 17,00 | 17,05 | -2,57% | - |
| 25.03.2025 | 17,25 | 17,50 | 17,25 | 17,50 | 1,45% | - |
| 24.03.2025 | 17,20 | 17,30 | 17,05 | 17,25 | 0,58% | - |
| 21.03.2025 | 17,15 | 17,15 | 17,05 | 17,15 | 0,59% | - |
| 20.03.2025 | 16,80 | 17,30 | 16,80 | 17,05 | -0,29% | - |
| 19.03.2025 | 16,90 | 17,15 | 16,90 | 17,10 | -0,29% | - |
| 18.03.2025 | 17,15 | 17,20 | 17,10 | 17,15 | 0,00% | - |
| 17.03.2025 | 17,00 | 17,20 | 17,00 | 17,15 | 0,00% | - |
| 14.03.2025 | 17,10 | 17,35 | 16,95 | 17,15 | 0,88% | - |
| 13.03.2025 | 16,90 | 17,15 | 16,90 | 17,00 | 0,00% | 2.000,00 |
| 12.03.2025 | 16,70 | 17,10 | 16,70 | 17,00 | 0,89% | - |
| 11.03.2025 | 17,10 | 17,20 | 16,50 | 16,85 | 0,00% | - |
| 10.03.2025 | 17,35 | 17,35 | 16,80 | 16,85 | -4,26% | - |
| 07.03.2025 | 17,50 | 17,60 | 17,25 | 17,60 | 0,28% | - |
| 06.03.2025 | 17,80 | 17,80 | 17,45 | 17,55 | -2,23% | - |
| 05.03.2025 | 17,95 | 18,15 | 17,75 | 17,95 | 2,28% | - |
| 04.03.2025 | 17,95 | 17,95 | 17,30 | 17,55 | -1,96% | - |
| 03.03.2025 | 17,90 | 18,20 | 17,85 | 17,90 | -0,56% | - |
| 28.02.2025 | 17,80 | 18,00 | 17,65 | 18,00 | -0,83% | - |
| 27.02.2025 | 18,30 | 18,45 | 18,10 | 18,15 | -0,55% | - |
| 26.02.2025 | 18,10 | 18,40 | 18,10 | 18,25 | 1,11% | - |
| 25.02.2025 | 18,10 | 18,25 | 17,90 | 18,05 | -4,50% | - |
| 24.02.2025 | 18,90 | 19,00 | 18,80 | 18,90 | 0,27% | - |
| 21.02.2025 | 18,95 | 19,05 | 18,80 | 18,85 | 0,00% | - |
| 20.02.2025 | 18,80 | 19,10 | 18,80 | 18,85 | -2,58% | - |
| 19.02.2025 | 19,10 | 19,35 | 19,10 | 19,35 | -0,51% | - |
| 18.02.2025 | 19,45 | 19,55 | 19,45 | 19,45 | 1,30% | - |
| 17.02.2025 | 19,15 | 19,35 | 19,15 | 19,20 | 1,32% | - |
| 14.02.2025 | 19,05 | 19,05 | 18,85 | 18,95 | -1,56% | - |
| 13.02.2025 | 18,90 | 19,35 | 18,90 | 19,25 | 0,00% | - |
| 12.02.2025 | 19,45 | 19,45 | 19,15 | 19,25 | -1,03% | - |
| 11.02.2025 | 19,10 | 19,50 | 19,10 | 19,45 | -0,51% | - |
| 10.02.2025 | 19,45 | 19,55 | 19,45 | 19,55 | 0,51% | 4,00 |
| 07.02.2025 | 19,35 | 19,55 | 19,35 | 19,45 | -2,26% | - |
| 06.02.2025 | 20,20 | 20,20 | 19,15 | 19,90 | -1,49% | 30,00 |
| 05.02.2025 | 20,00 | 20,20 | 19,80 | 20,20 | 3,32% | - |
| 04.02.2025 | 19,40 | 19,55 | 19,35 | 19,55 | 4,27% | - |
| 03.02.2025 | 18,80 | 19,00 | 18,60 | 18,75 | -0,53% | - |
| 31.01.2025 | 18,70 | 18,95 | 18,70 | 18,85 | 2,17% | - |
| 30.01.2025 | 18,45 | 18,60 | 18,35 | 18,45 | 0,82% | - |
| 29.01.2025 | 18,10 | 18,35 | 18,10 | 18,30 | 0,27% | - |
| 28.01.2025 | 18,05 | 18,30 | 18,05 | 18,25 | -0,54% | - |
| 27.01.2025 | 18,50 | 18,65 | 18,25 | 18,35 | -1,34% | - |
| 24.01.2025 | 18,40 | 18,80 | 18,40 | 18,60 | 0,81% | - |
| 23.01.2025 | 18,30 | 18,50 | 18,30 | 18,45 | 2,22% | - |
| 22.01.2025 | 17,90 | 18,05 | 17,85 | 18,05 | 0,00% | - |
| 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% | - |