107,622$
-0,12%
Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 107,43 | 108,00 | 106,91 | 107,75 | 0,82% | 998.897,00 |
| 17.01.2025 | 106,85 | 107,43 | 105,81 | 106,87 | 0,36% | 913.635,00 |
| 16.01.2025 | 105,71 | 106,71 | 105,23 | 106,49 | 0,35% | 890.716,00 |
| 15.01.2025 | 104,07 | 106,50 | 103,94 | 106,12 | 4,42% | 1.627.347,00 |
| 14.01.2025 | 100,43 | 101,94 | 100,22 | 101,63 | 1,31% | 1.240.259,00 |
| 13.01.2025 | 98,61 | 100,45 | 98,42 | 100,32 | 0,86% | 1.092.483,00 |
| 10.01.2025 | 101,00 | 101,28 | 99,13 | 99,46 | -2,70% | 969.114,00 |
| 08.01.2025 | 102,57 | 102,88 | 100,82 | 102,22 | -0,52% | 1.524.561,00 |
| 07.01.2025 | 103,09 | 103,68 | 101,76 | 102,75 | -0,45% | 858.071,00 |
| 06.01.2025 | 103,82 | 104,72 | 102,91 | 103,21 | -0,07% | 969.437,00 |
| 03.01.2025 | 103,34 | 103,47 | 101,97 | 103,28 | 0,28% | 900.079,00 |
| 02.01.2025 | 103,50 | 104,46 | 102,54 | 102,99 | 0,48% | 936.109,00 |
| 31.12.2024 | 103,14 | 103,35 | 101,95 | 102,50 | -0,23% | 818.292,00 |
| 30.12.2024 | 102,36 | 103,35 | 101,69 | 102,74 | -1,05% | 952.673,00 |
| 27.12.2024 | 103,92 | 105,00 | 103,38 | 103,83 | -0,79% | 641.558,00 |
| 26.12.2024 | 103,37 | 104,87 | 103,00 | 104,66 | 1,01% | 619.842,00 |
| 24.12.2024 | 102,90 | 103,93 | 102,30 | 103,61 | 0,99% | 323.427,00 |
| 23.12.2024 | 101,75 | 102,70 | 101,25 | 102,59 | 0,11% | 673.323,00 |
| 20.12.2024 | 99,91 | 102,73 | 99,36 | 102,48 | 1,96% | 3.497.426,00 |
| 19.12.2024 | 101,08 | 102,26 | 100,26 | 100,51 | 0,37% | 1.473.014,00 |
| 18.12.2024 | 104,31 | 104,98 | 100,00 | 100,14 | -4,36% | 1.267.814,00 |
| 17.12.2024 | 105,29 | 106,04 | 104,40 | 104,71 | -0,81% | 1.112.803,00 |
| 16.12.2024 | 105,27 | 105,89 | 104,28 | 105,56 | 0,55% | 1.455.362,00 |
| 13.12.2024 | 105,00 | 105,54 | 104,11 | 104,98 | -0,39% | 1.990.708,00 |
| 12.12.2024 | 105,77 | 106,44 | 104,74 | 105,39 | 0,23% | 1.567.341,00 |
| 11.12.2024 | 109,13 | 109,42 | 104,47 | 105,15 | -2,77% | 2.428.892,00 |
| 10.12.2024 | 108,74 | 108,99 | 107,08 | 108,15 | -0,41% | 1.132.857,00 |
| 09.12.2024 | 108,81 | 110,17 | 108,39 | 108,60 | 0,63% | 1.594.261,00 |
| 06.12.2024 | 109,30 | 109,74 | 107,65 | 107,92 | -1,84% | 1.633.159,00 |
| 05.12.2024 | 108,77 | 110,60 | 108,75 | 109,94 | 1,08% | 1.112.553,00 |
| 04.12.2024 | 109,00 | 109,46 | 108,12 | 108,77 | -0,52% | 1.147.312,00 |
| 03.12.2024 | 110,94 | 111,35 | 109,27 | 109,34 | -0,50% | 1.685.495,00 |
| 02.12.2024 | 111,30 | 111,48 | 109,80 | 109,89 | -1,14% | 987.221,00 |
| 29.11.2024 | 110,90 | 111,87 | 110,64 | 111,16 | 0,52% | 621.275,00 |
| 27.11.2024 | 110,89 | 111,57 | 110,28 | 110,59 | -0,14% | 592.534,00 |
| 26.11.2024 | 110,72 | 111,19 | 109,85 | 110,75 | 0,20% | 958.493,00 |
| 25.11.2024 | 110,00 | 110,99 | 109,09 | 110,53 | 0,98% | 2.603.641,00 |
| 22.11.2024 | 108,79 | 109,92 | 108,65 | 109,46 | 0,48% | 928.391,00 |
| 21.11.2024 | 108,84 | 109,42 | 107,84 | 108,94 | 0,98% | 761.505,00 |
| 20.11.2024 | 108,61 | 108,61 | 106,93 | 107,88 | 0,04% | 761.480,00 |
| 19.11.2024 | 107,36 | 108,23 | 107,13 | 107,84 | -1,00% | 848.838,00 |
| 18.11.2024 | 107,60 | 109,54 | 107,44 | 108,93 | 1,24% | 1.518.253,00 |
| 15.11.2024 | 106,18 | 107,87 | 105,79 | 107,60 | 1,55% | 1.955.051,00 |
| 14.11.2024 | 106,68 | 107,21 | 105,65 | 105,96 | -0,81% | 1.004.190,00 |
| 13.11.2024 | 107,27 | 108,46 | 106,74 | 106,83 | -0,12% | 1.191.056,00 |
| 12.11.2024 | 106,18 | 107,56 | 106,18 | 106,96 | 0,15% | 1.306.485,00 |
| 11.11.2024 | 106,32 | 107,72 | 106,28 | 106,80 | 1,54% | 798.040,00 |
| 08.11.2024 | 105,34 | 105,74 | 104,51 | 105,18 | -0,07% | 791.014,00 |
| 07.11.2024 | 105,18 | 106,19 | 104,61 | 105,25 | -1,25% | 1.046.307,00 |
| 06.11.2024 | 107,66 | 108,53 | 105,08 | 106,58 | 5,16% | 2.109.474,00 |
| 05.11.2024 | 99,89 | 101,87 | 99,89 | 101,35 | 1,11% | 802.109,00 |
| 04.11.2024 | 99,79 | 100,69 | 99,07 | 100,24 | 0,31% | 640.852,00 |
| 01.11.2024 | 100,78 | 102,02 | 99,73 | 99,93 | -0,59% | 1.072.070,00 |
| 31.10.2024 | 101,06 | 101,93 | 100,27 | 100,52 | -0,93% | 904.611,00 |
| 30.10.2024 | 101,00 | 102,56 | 100,54 | 101,46 | -0,84% | 993.318,00 |
| 29.10.2024 | 101,64 | 103,40 | 101,64 | 102,32 | 0,43% | 1.805.787,00 |
| 28.10.2024 | 100,55 | 102,12 | 100,55 | 101,88 | 1,69% | 1.079.657,00 |
| 25.10.2024 | 103,55 | 103,62 | 100,07 | 100,19 | -2,53% | 1.482.296,00 |
| 24.10.2024 | 103,78 | 103,78 | 101,12 | 102,79 | 0,27% | 2.102.717,00 |
| 23.10.2024 | 100,95 | 104,25 | 99,43 | 102,51 | 7,02% | 3.909.135,00 |
| 22.10.2024 | 95,16 | 96,12 | 94,88 | 95,79 | 0,03% | 1.346.558,00 |
| 21.10.2024 | 95,82 | 96,39 | 95,14 | 95,76 | -0,66% | 856.820,00 |
| 18.10.2024 | 96,26 | 96,78 | 95,60 | 96,40 | 0,15% | 907.716,00 |
| 17.10.2024 | 96,75 | 97,00 | 95,76 | 96,26 | -0,39% | 960.916,00 |
| 16.10.2024 | 94,60 | 97,08 | 94,60 | 96,64 | 2,39% | 1.456.015,00 |
| 15.10.2024 | 94,88 | 96,44 | 94,24 | 94,38 | 0,34% | 1.112.019,00 |
| 14.10.2024 | 92,09 | 94,12 | 91,68 | 94,06 | 2,05% | 1.005.140,00 |
| 11.10.2024 | 91,61 | 93,50 | 91,20 | 92,17 | 1,20% | 946.695,00 |
| 10.10.2024 | 90,87 | 91,74 | 90,84 | 91,08 | -0,50% | 1.162.536,00 |
| 09.10.2024 | 91,25 | 91,99 | 90,87 | 91,53 | 0,52% | 1.078.682,00 |
| 08.10.2024 | 90,28 | 91,27 | 89,88 | 91,06 | 0,95% | 893.842,00 |
| 07.10.2024 | 90,38 | 90,90 | 89,81 | 90,20 | -0,29% | 865.082,00 |
| 04.10.2024 | 89,90 | 90,53 | 89,49 | 90,46 | 2,10% | 929.307,00 |
| 03.10.2024 | 88,21 | 88,77 | 87,69 | 88,60 | 0,23% | 1.525.340,00 |
| 02.10.2024 | 88,72 | 89,27 | 88,18 | 88,40 | -0,37% | 670.717,00 |
| 01.10.2024 | 89,91 | 89,92 | 87,92 | 88,73 | -1,44% | 1.127.012,00 |
| 30.09.2024 | 89,99 | 90,10 | 89,13 | 90,03 | -0,04% | 1.017.179,00 |
| 27.09.2024 | 90,48 | 91,25 | 89,82 | 90,07 | 0,16% | 1.186.549,00 |
| 26.09.2024 | 90,46 | 90,78 | 87,95 | 89,93 | -0,95% | 1.553.039,00 |
| 25.09.2024 | 91,67 | 91,74 | 90,45 | 90,79 | -0,70% | 1.090.145,00 |
| 24.09.2024 | 91,51 | 92,09 | 90,99 | 91,43 | -0,09% | 839.116,00 |
| 23.09.2024 | 92,61 | 92,79 | 91,35 | 91,51 | -0,42% | 964.345,00 |
| 20.09.2024 | 92,62 | 92,82 | 91,69 | 91,90 | -0,80% | 2.671.876,00 |
| 19.09.2024 | 91,51 | 92,66 | 90,06 | 92,64 | 2,60% | 783.600,00 |
| 18.09.2024 | 90,96 | 91,96 | 90,13 | 90,29 | -0,40% | 876.460,00 |
| 17.09.2024 | 89,41 | 91,09 | 89,41 | 90,65 | 1,00% | 823.599,00 |
| 16.09.2024 | 89,12 | 89,82 | 88,22 | 89,75 | 1,71% | 986.044,00 |
| 13.09.2024 | 87,95 | 88,94 | 87,95 | 88,24 | 0,89% | 942.913,00 |
| 12.09.2024 | 87,61 | 88,12 | 86,21 | 87,46 | 0,30% | 1.760.611,00 |
| 11.09.2024 | 87,29 | 87,55 | 85,63 | 87,20 | -1,44% | 1.497.314,00 |
| 10.09.2024 | 87,69 | 88,67 | 85,83 | 88,47 | 0,82% | 1.415.113,00 |
| 09.09.2024 | 87,52 | 88,67 | 86,85 | 87,75 | 1,26% | 1.173.072,00 |
| 06.09.2024 | 89,02 | 90,09 | 86,22 | 86,66 | -3,31% | 1.209.737,00 |
| 05.09.2024 | 90,00 | 90,22 | 89,04 | 89,63 | 0,20% | 797.083,00 |
| 04.09.2024 | 90,02 | 90,87 | 89,25 | 89,45 | -0,64% | 1.169.881,00 |
| 03.09.2024 | 90,42 | 91,27 | 89,54 | 90,03 | -1,29% | 1.263.663,00 |
| 30.08.2024 | 89,94 | 91,36 | 89,31 | 91,21 | 1,92% | 1.697.324,00 |
| 29.08.2024 | 89,35 | 89,89 | 87,84 | 89,49 | 0,95% | 809.455,00 |
| 28.08.2024 | 88,47 | 89,49 | 88,09 | 88,65 | -0,28% | 785.939,00 |
| 27.08.2024 | 89,02 | 89,37 | 88,41 | 88,90 | 0,07% | 1.041.200,00 |