107,708$
1,16%
Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 107,14 | 108,02 | 106,86 | 107,91 | 1,35% | 1.197.874,00 |
| 05.06.2025 | 106,09 | 106,95 | 105,43 | 106,47 | 0,35% | 1.340.421,00 |
| 04.06.2025 | 106,92 | 107,45 | 106,09 | 106,10 | -0,89% | 1.021.913,00 |
| 03.06.2025 | 106,15 | 107,21 | 104,99 | 107,05 | 0,70% | 1.208.510,00 |
| 02.06.2025 | 105,98 | 106,64 | 105,08 | 106,31 | -0,40% | 1.063.722,00 |
| 30.05.2025 | 106,82 | 107,28 | 105,20 | 106,74 | -0,54% | 3.646.848,00 |
| 29.05.2025 | 107,00 | 107,56 | 106,19 | 107,32 | 0,52% | 1.410.916,00 |
| 28.05.2025 | 108,95 | 109,03 | 106,08 | 106,76 | -2,01% | 3.060.411,00 |
| 27.05.2025 | 107,11 | 108,99 | 106,38 | 108,95 | 3,00% | 1.419.749,00 |
| 23.05.2025 | 104,47 | 106,15 | 104,09 | 105,78 | -0,58% | 1.159.577,00 |
| 22.05.2025 | 105,06 | 107,15 | 104,30 | 106,40 | 1,01% | 1.997.435,00 |
| 21.05.2025 | 107,06 | 107,12 | 105,23 | 105,34 | -1,84% | 1.295.753,00 |
| 20.05.2025 | 107,26 | 108,02 | 107,07 | 107,32 | -0,62% | 1.136.791,00 |
| 19.05.2025 | 107,27 | 108,45 | 105,93 | 107,99 | 0,08% | 1.147.065,00 |
| 16.05.2025 | 107,47 | 108,68 | 106,75 | 107,90 | 0,40% | 1.429.726,00 |
| 15.05.2025 | 106,21 | 107,56 | 105,79 | 107,47 | 1,02% | 917.412,00 |
| 14.05.2025 | 106,90 | 107,17 | 106,05 | 106,39 | -0,70% | 1.812.400,00 |
| 13.05.2025 | 105,80 | 107,76 | 105,20 | 107,14 | 1,41% | 1.821.065,00 |
| 12.05.2025 | 103,80 | 105,72 | 103,54 | 105,65 | 5,03% | 2.025.686,00 |
| 09.05.2025 | 100,36 | 100,87 | 100,01 | 100,59 | 0,17% | 1.393.239,00 |
| 08.05.2025 | 98,99 | 101,33 | 98,50 | 100,42 | 2,53% | 1.299.419,00 |
| 07.05.2025 | 97,00 | 98,27 | 97,00 | 97,94 | 1,08% | 1.465.869,00 |
| 06.05.2025 | 96,28 | 97,69 | 96,28 | 96,89 | -0,29% | 1.259.776,00 |
| 05.05.2025 | 97,00 | 98,53 | 96,45 | 97,17 | -0,36% | 804.847,00 |
| 02.05.2025 | 96,30 | 98,13 | 95,88 | 97,52 | 2,72% | 1.332.242,00 |
| 01.05.2025 | 93,65 | 95,83 | 93,42 | 94,94 | 1,02% | 1.062.211,00 |
| 30.04.2025 | 92,62 | 94,26 | 91,74 | 93,98 | -0,07% | 1.219.797,00 |
| 29.04.2025 | 92,01 | 94,30 | 92,01 | 94,05 | 1,66% | 1.255.598,00 |
| 28.04.2025 | 91,92 | 93,05 | 91,77 | 92,51 | 1,00% | 1.058.412,00 |
| 25.04.2025 | 91,89 | 92,68 | 91,28 | 91,59 | -0,88% | 1.171.120,00 |
| 24.04.2025 | 90,94 | 92,70 | 90,05 | 92,40 | 1,99% | 1.171.821,00 |
| 23.04.2025 | 91,21 | 94,53 | 90,52 | 90,60 | 1,39% | 1.605.742,00 |
| 22.04.2025 | 92,55 | 92,55 | 88,25 | 89,36 | 2,97% | 2.609.839,00 |
| 21.04.2025 | 87,57 | 88,15 | 85,72 | 86,78 | -1,72% | 1.287.621,00 |
| 17.04.2025 | 87,79 | 89,53 | 86,94 | 88,30 | 0,99% | 1.464.195,00 |
| 16.04.2025 | 88,42 | 89,48 | 86,66 | 87,43 | -2,06% | 1.335.911,00 |
| 15.04.2025 | 90,36 | 91,16 | 89,19 | 89,27 | -0,60% | 1.536.755,00 |
| 14.04.2025 | 89,30 | 90,27 | 88,42 | 89,81 | 1,72% | 1.424.976,00 |
| 11.04.2025 | 87,00 | 89,08 | 85,54 | 88,29 | 0,46% | 2.003.304,00 |
| 10.04.2025 | 91,23 | 91,23 | 85,69 | 87,89 | -5,77% | 2.092.871,00 |
| 09.04.2025 | 83,24 | 93,88 | 83,02 | 93,27 | 10,44% | 2.084.721,00 |
| 08.04.2025 | 88,43 | 89,42 | 83,04 | 84,45 | -1,23% | 1.441.251,00 |
| 07.04.2025 | 82,64 | 88,57 | 81,62 | 85,50 | -0,59% | 2.077.817,00 |
| 04.04.2025 | 86,81 | 87,70 | 83,85 | 86,01 | -5,03% | 2.982.668,00 |
| 03.04.2025 | 93,54 | 94,22 | 90,44 | 90,57 | -8,26% | 2.009.204,00 |
| 02.04.2025 | 96,42 | 99,21 | 96,42 | 98,73 | 0,80% | 1.246.845,00 |
| 01.04.2025 | 98,19 | 98,79 | 96,94 | 97,95 | -0,68% | 1.275.479,00 |
| 31.03.2025 | 96,20 | 98,92 | 95,05 | 98,62 | 1,51% | 1.792.881,00 |
| 28.03.2025 | 100,66 | 100,79 | 97,13 | 97,15 | -3,38% | 1.524.352,00 |
| 27.03.2025 | 101,00 | 101,09 | 99,74 | 100,55 | -0,88% | 687.724,00 |
| 26.03.2025 | 102,03 | 102,98 | 101,24 | 101,44 | -0,16% | 958.006,00 |
| 25.03.2025 | 101,39 | 102,55 | 101,36 | 101,60 | 0,16% | 979.115,00 |
| 24.03.2025 | 100,08 | 101,58 | 99,84 | 101,44 | 2,70% | 942.639,00 |
| 21.03.2025 | 98,39 | 99,31 | 97,01 | 98,77 | -0,10% | 3.686.693,00 |
| 20.03.2025 | 98,63 | 99,57 | 98,21 | 98,87 | -0,40% | 1.219.868,00 |
| 19.03.2025 | 97,86 | 100,04 | 97,44 | 99,27 | 1,01% | 1.201.159,00 |
| 18.03.2025 | 98,60 | 98,80 | 97,28 | 98,28 | -0,41% | 1.062.291,00 |
| 17.03.2025 | 97,83 | 99,19 | 97,71 | 98,68 | 0,82% | 1.088.606,00 |
| 14.03.2025 | 96,54 | 98,10 | 95,65 | 97,88 | 1,86% | 999.598,00 |
| 13.03.2025 | 98,10 | 98,59 | 95,84 | 96,09 | -2,18% | 1.087.683,00 |
| 12.03.2025 | 98,50 | 99,45 | 96,73 | 98,23 | 0,76% | 1.221.453,00 |
| 11.03.2025 | 101,88 | 102,54 | 97,32 | 97,49 | -3,78% | 2.026.020,00 |
| 10.03.2025 | 102,68 | 103,74 | 100,31 | 101,32 | -2,88% | 1.625.594,00 |
| 07.03.2025 | 103,43 | 104,45 | 101,38 | 104,32 | 0,47% | 1.294.515,00 |
| 06.03.2025 | 104,12 | 105,23 | 102,40 | 103,83 | -1,46% | 1.446.498,00 |
| 05.03.2025 | 103,94 | 105,81 | 103,27 | 105,37 | 0,94% | 1.279.204,00 |
| 04.03.2025 | 109,16 | 109,16 | 103,13 | 104,39 | -4,58% | 1.785.236,00 |
| 03.03.2025 | 110,97 | 111,92 | 108,62 | 109,40 | -0,74% | 1.223.260,00 |
| 28.02.2025 | 109,73 | 110,46 | 108,34 | 110,22 | 1,01% | 1.780.738,00 |
| 27.02.2025 | 109,82 | 111,01 | 108,84 | 109,12 | -0,25% | 1.333.042,00 |
| 26.02.2025 | 110,75 | 112,10 | 109,23 | 109,40 | -1,23% | 1.278.082,00 |
| 25.02.2025 | 113,48 | 113,76 | 110,09 | 110,76 | -1,83% | 1.307.679,00 |
| 24.02.2025 | 113,93 | 114,26 | 112,07 | 112,82 | -0,13% | 1.064.401,00 |
| 21.02.2025 | 113,94 | 114,18 | 112,14 | 112,97 | -0,49% | 1.006.850,00 |
| 20.02.2025 | 114,04 | 114,19 | 111,75 | 113,53 | -0,19% | 1.945.587,00 |
| 19.02.2025 | 112,80 | 113,99 | 112,24 | 113,75 | -0,05% | 1.193.628,00 |
| 18.02.2025 | 111,17 | 114,22 | 111,17 | 113,81 | 2,74% | 1.434.124,00 |
| 14.02.2025 | 111,67 | 112,61 | 110,43 | 110,77 | -0,65% | 1.440.589,00 |
| 13.02.2025 | 110,19 | 111,55 | 110,10 | 111,50 | 1,27% | 702.289,00 |
| 12.02.2025 | 109,42 | 110,18 | 108,60 | 110,10 | -0,29% | 1.211.526,00 |
| 11.02.2025 | 110,90 | 111,12 | 109,54 | 110,42 | -0,52% | 1.809.180,00 |
| 10.02.2025 | 113,52 | 113,57 | 110,87 | 111,00 | -2,21% | 947.399,00 |
| 07.02.2025 | 113,83 | 114,67 | 113,30 | 113,51 | -0,25% | 823.234,00 |
| 06.02.2025 | 114,00 | 114,04 | 112,71 | 113,80 | 0,51% | 842.243,00 |
| 05.02.2025 | 111,90 | 113,58 | 111,20 | 113,22 | 1,65% | 1.202.825,00 |
| 04.02.2025 | 110,69 | 111,90 | 110,69 | 111,38 | 0,51% | 979.714,00 |
| 03.02.2025 | 109,98 | 111,75 | 108,89 | 110,82 | -1,31% | 1.213.690,00 |
| 31.01.2025 | 112,74 | 113,30 | 112,12 | 112,29 | -0,40% | 1.057.367,00 |
| 30.01.2025 | 113,45 | 114,21 | 112,20 | 112,74 | 0,12% | 957.121,00 |
| 29.01.2025 | 112,26 | 113,91 | 112,09 | 112,60 | 0,17% | 1.211.568,00 |
| 28.01.2025 | 111,18 | 113,12 | 111,03 | 112,41 | 0,83% | 1.241.557,00 |
| 27.01.2025 | 111,20 | 111,53 | 110,13 | 111,48 | 0,50% | 1.135.676,00 |
| 24.01.2025 | 109,19 | 111,69 | 108,04 | 110,92 | 1,26% | 1.437.823,00 |
| 23.01.2025 | 106,39 | 111,30 | 106,02 | 109,54 | 2,00% | 2.482.073,00 |
| 22.01.2025 | 107,27 | 107,75 | 106,48 | 107,39 | -0,33% | 1.765.426,00 |
| 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 |