96,479$
-2,28%
Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -0,82% | 1.004.190,00 |
| 13.11.2024 | 107,27 | 108,46 | 106,74 | 106,84 | -0,10% | 1.191.056,00 |
| 12.11.2024 | 106,18 | 107,56 | 106,18 | 106,95 | 0,19% | 1.306.485,00 |
| 11.11.2024 | 106,32 | 107,72 | 106,28 | 106,75 | 1,49% | 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 | -1,24% | 1.046.307,00 |
| 06.11.2024 | 107,66 | 108,53 | 105,08 | 106,57 | 5,15% | 2.109.474,00 |