177,641$
-0,61%
Echtzeit-Aktienkurs Northern Trust Corp
Bid:
Ask:
Aktienkurse zur Northern Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 179,10 | 179,49 | 177,32 | 177,67 | -0,60% | 649.353,00 |
| 11.11.2026 | 178,93 | 183,35 | 177,84 | 178,74 | 0,48% | 643.287,00 |
| 10.11.2026 | 178,59 | 178,82 | 176,79 | 177,89 | 0,09% | 1.104.151,00 |
| 09.11.2026 | 175,52 | 178,61 | 173,90 | 177,73 | 2,88% | 1.288.511,00 |
| 06.11.2026 | 170,00 | 174,50 | 170,00 | 172,76 | 0,80% | 1.106.787,00 |
| 05.11.2026 | 180,15 | 180,79 | 170,87 | 171,39 | -3,75% | 1.282.737,00 |
| 04.11.2026 | 176,06 | 178,14 | 172,87 | 178,07 | 3,17% | 1.002.570,00 |
| 03.11.2026 | 171,57 | 173,22 | 170,33 | 172,60 | 1,12% | 1.346.531,00 |
| 02.11.2026 | 172,05 | 173,94 | 170,05 | 170,68 | 0,90% | 1.295.054,00 |
| 30.10.2026 | 173,30 | 173,30 | 167,79 | 169,16 | -2,17% | 1.219.704,00 |
| 29.10.2026 | 173,41 | 174,10 | 172,24 | 172,92 | 0,59% | 1.006.597,00 |
| 28.10.2026 | 170,80 | 174,04 | 170,53 | 171,90 | 0,91% | 959.561,00 |
| 27.10.2026 | 172,09 | 172,29 | 169,54 | 170,35 | 0,47% | 984.258,00 |
| 26.10.2026 | 168,69 | 172,30 | 168,69 | 169,55 | 0,97% | 1.091.608,00 |
| 23.10.2026 | 164,07 | 168,77 | 163,42 | 167,92 | 1,21% | 1.508.806,00 |
| 22.10.2026 | 165,01 | 167,59 | 163,24 | 165,92 | -0,60% | 1.637.552,00 |
| 21.10.2026 | 167,45 | 169,07 | 164,53 | 166,92 | 0,77% | 2.099.308,00 |
| 20.10.2026 | 164,27 | 166,69 | 164,27 | 165,64 | 0,69% | 1.622.674,00 |
| 19.10.2026 | 165,60 | 166,51 | 164,28 | 164,50 | -0,63% | 853.931,00 |
| 16.10.2026 | 166,41 | 168,87 | 164,68 | 165,54 | 0,06% | 2.595.737,00 |
| 15.10.2026 | 164,18 | 165,61 | 161,13 | 165,44 | 1,72% | 1.050.744,00 |
| 14.10.2026 | 163,51 | 163,84 | 159,41 | 162,64 | -2,87% | 1.427.796,00 |
| 13.10.2026 | 170,09 | 171,27 | 166,63 | 167,44 | -1,05% | 983.450,00 |
| 12.10.2026 | 168,95 | 170,46 | 168,63 | 169,22 | 0,60% | 1.075.106,00 |
| 09.10.2026 | 168,86 | 169,82 | 167,38 | 168,21 | -0,14% | 1.024.937,00 |
| 08.10.2026 | 167,80 | 170,47 | 166,88 | 168,44 | 0,15% | 1.348.038,00 |
| 07.10.2026 | 167,82 | 168,37 | 166,01 | 168,18 | -0,76% | 1.083.513,00 |
| 06.10.2026 | 170,33 | 171,05 | 168,96 | 169,46 | -0,69% | 1.071.340,00 |
| 05.10.2026 | 171,43 | 171,73 | 169,70 | 170,65 | -0,44% | 994.874,00 |
| 02.10.2026 | 169,20 | 171,85 | 168,27 | 171,40 | 1,33% | 1.119.011,00 |
| 01.10.2026 | 169,10 | 170,11 | 166,16 | 169,15 | -0,12% | 1.099.499,00 |
| 30.09.2026 | 170,34 | 172,33 | 168,26 | 169,36 | -2,08% | 1.539.486,00 |
| 29.09.2026 | 174,47 | 175,27 | 171,90 | 172,96 | -0,91% | 816.652,00 |
| 28.09.2026 | 175,85 | 176,12 | 173,60 | 174,55 | -0,67% | 833.413,00 |
| 25.09.2026 | 175,29 | 176,22 | 173,23 | 175,73 | 0,68% | 924.517,00 |
| 24.09.2026 | 174,24 | 175,38 | 172,65 | 174,54 | 0,34% | 772.398,00 |
| 23.09.2026 | 172,09 | 175,99 | 171,38 | 173,94 | 0,33% | 967.449,00 |
| 22.09.2026 | 178,30 | 178,84 | 172,94 | 173,36 | -3,17% | 1.171.386,00 |
| 21.09.2026 | 179,33 | 179,85 | 177,57 | 179,03 | 0,64% | 796.903,00 |
| 18.09.2026 | 176,94 | 178,53 | 175,50 | 177,89 | 0,54% | 2.212.070,00 |
| 17.09.2026 | 178,13 | 178,42 | 175,24 | 176,94 | 0,19% | 852.813,00 |
| 16.09.2026 | 178,77 | 179,51 | 174,82 | 176,60 | -1,20% | 1.105.501,00 |
| 15.09.2026 | 179,77 | 180,78 | 175,61 | 178,74 | -1,63% | 918.543,00 |
| 14.09.2026 | 186,30 | 187,03 | 179,84 | 181,71 | -3,95% | 1.335.556,00 |
| 11.09.2026 | 188,95 | 189,59 | 187,07 | 189,19 | 1,10% | 700.770,00 |
| 10.09.2026 | 184,91 | 187,80 | 183,74 | 187,14 | 1,33% | 1.044.366,00 |
| 09.09.2026 | 184,99 | 186,00 | 182,99 | 184,69 | -0,10% | 912.303,00 |
| 08.09.2026 | 185,15 | 186,63 | 183,96 | 184,88 | -0,94% | 1.116.919,00 |
| 04.09.2026 | 184,87 | 188,14 | 181,15 | 186,63 | -0,44% | 785.383,00 |
| 03.09.2026 | 185,06 | 187,67 | 184,52 | 187,45 | 1,89% | 672.433,00 |
| 02.09.2026 | 183,31 | 186,67 | 182,99 | 183,98 | 0,71% | 909.303,00 |
| 01.09.2026 | 184,07 | 186,01 | 181,71 | 182,68 | -1,55% | 951.196,00 |
| 31.08.2026 | 186,24 | 186,87 | 184,91 | 185,56 | -0,66% | 777.190,00 |
| 28.08.2026 | 186,99 | 187,94 | 185,67 | 186,79 | 0,24% | 603.018,00 |
| 27.08.2026 | 187,07 | 188,75 | 185,79 | 186,35 | -0,69% | 903.569,00 |
| 26.08.2026 | 186,95 | 187,86 | 185,15 | 187,65 | 0,43% | 807.240,00 |
| 25.08.2026 | 186,72 | 187,36 | 185,63 | 186,85 | 0,10% | 1.026.746,00 |
| 24.08.2026 | 183,90 | 187,62 | 183,74 | 186,66 | 1,50% | 1.118.916,00 |
| 21.08.2026 | 184,68 | 186,05 | 183,71 | 183,90 | 0,76% | 1.318.537,00 |
| 20.08.2026 | 185,30 | 187,23 | 182,45 | 182,51 | -1,56% | 1.100.108,00 |
| 19.08.2026 | 191,96 | 192,39 | 184,79 | 185,41 | -2,71% | 971.844,00 |
| 18.08.2026 | 191,18 | 191,80 | 190,11 | 190,57 | -0,49% | 751.449,00 |
| 17.08.2026 | 191,38 | 193,89 | 190,61 | 191,50 | 0,05% | 975.827,00 |
| 14.08.2026 | 190,48 | 191,88 | 189,28 | 191,41 | 0,48% | 599.329,00 |
| 13.08.2026 | 193,04 | 195,78 | 189,30 | 190,49 | -0,44% | 806.358,00 |
| 12.08.2026 | 188,72 | 191,45 | 188,29 | 191,34 | 1,90% | 1.674.875,00 |
| 11.08.2026 | 188,05 | 189,65 | 187,27 | 187,77 | -0,07% | 1.343.099,00 |
| 10.08.2026 | 185,12 | 188,64 | 184,94 | 187,91 | 1,30% | 1.615.917,00 |
| 07.08.2026 | 184,08 | 185,76 | 182,12 | 185,50 | 0,75% | 775.657,00 |
| 06.08.2026 | 185,71 | 186,31 | 183,10 | 184,11 | -0,15% | 1.122.173,00 |
| 05.08.2026 | 184,06 | 185,86 | 183,13 | 184,38 | 1,10% | 888.655,00 |
| 04.08.2026 | 183,94 | 184,68 | 182,27 | 182,37 | 0,06% | 1.040.326,00 |
| 03.08.2026 | 181,80 | 182,89 | 178,91 | 182,26 | 0,04% | 981.825,00 |
| 31.07.2026 | 182,31 | 183,61 | 181,00 | 182,19 | -0,23% | 1.220.042,00 |
| 30.07.2026 | 179,56 | 183,16 | 178,29 | 182,61 | 2,79% | 754.543,00 |
| 29.07.2026 | 180,86 | 181,50 | 177,44 | 177,65 | -1,83% | 986.619,00 |
| 28.07.2026 | 182,32 | 183,99 | 179,58 | 180,96 | -0,86% | 1.016.662,00 |
| 27.07.2026 | 182,85 | 184,49 | 179,98 | 182,53 | 1,11% | 1.063.889,00 |
| 24.07.2026 | 178,55 | 181,58 | 177,10 | 180,52 | 1,48% | 1.256.846,00 |
| 23.07.2026 | 175,08 | 178,85 | 175,08 | 177,88 | -0,44% | 1.452.979,00 |
| 22.07.2026 | 181,39 | 182,86 | 177,37 | 178,66 | -3,47% | 2.780.608,00 |
| 21.07.2026 | 183,06 | 185,87 | 182,43 | 185,08 | 1,26% | 1.062.538,00 |
| 20.07.2026 | 186,54 | 186,97 | 182,36 | 182,78 | -1,03% | 1.345.764,00 |
| 17.07.2026 | 186,00 | 187,72 | 182,84 | 184,68 | -2,08% | 1.230.270,00 |
| 16.07.2026 | 190,94 | 191,60 | 186,55 | 188,61 | -1,32% | 1.074.115,00 |
| 15.07.2026 | 187,73 | 191,47 | 187,73 | 191,13 | 2,40% | 955.723,00 |
| 14.07.2026 | 184,40 | 188,50 | 184,16 | 186,64 | 1,38% | 890.902,00 |
| 13.07.2026 | 182,76 | 184,51 | 181,77 | 184,11 | 0,30% | 764.971,00 |
| 10.07.2026 | 183,79 | 185,00 | 182,00 | 183,55 | 0,37% | 805.613,00 |
| 09.07.2026 | 181,24 | 185,57 | 181,22 | 182,87 | 1,62% | 837.398,00 |
| 08.07.2026 | 180,93 | 180,93 | 176,82 | 179,95 | -0,85% | 950.479,00 |
| 07.07.2026 | 181,21 | 182,26 | 179,94 | 181,50 | 0,20% | 865.569,00 |
| 06.07.2026 | 176,70 | 181,21 | 176,70 | 181,14 | 2,63% | 722.884,00 |
| 02.07.2026 | 176,68 | 177,55 | 174,54 | 176,50 | 0,51% | 613.145,00 |
| 01.07.2026 | 173,84 | 177,66 | 173,00 | 175,60 | 1,05% | 728.648,00 |
| 30.06.2026 | 175,94 | 176,46 | 173,74 | 173,78 | -0,65% | 876.894,00 |
| 29.06.2026 | 174,62 | 177,43 | 173,14 | 174,91 | 0,60% | 904.382,00 |
| 26.06.2026 | 175,87 | 176,00 | 172,25 | 173,87 | -1,22% | 1.351.476,00 |
| 25.06.2026 | 175,58 | 178,70 | 175,16 | 176,02 | 1,20% | 968.463,00 |
| 24.06.2026 | 176,21 | 176,21 | 173,75 | 173,93 | -1,32% | 1.030.679,00 |