179,865$
-0,05%
Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 180,93 | 180,93 | 176,82 | 179,92 | -0,87% | 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 |
| 23.06.2026 | 174,91 | 177,78 | 173,95 | 176,26 | 0,39% | 811.689,00 |
| 22.06.2026 | 173,96 | 175,62 | 172,63 | 175,57 | 2,18% | 1.316.334,00 |
| 19.06.2026 | 171,92 | 172,05 | 171,76 | 171,83 | -0,16% | - |
| 18.06.2026 | 176,46 | 176,99 | 171,01 | 172,11 | -1,63% | 2.817.093,00 |
| 17.06.2026 | 174,56 | 176,93 | 174,24 | 174,97 | 0,05% | 906.777,00 |
| 16.06.2026 | 173,98 | 176,11 | 172,74 | 174,89 | 1,26% | 776.629,00 |
| 15.06.2026 | 175,89 | 176,07 | 172,48 | 172,72 | -0,93% | 894.515,00 |
| 12.06.2026 | 172,80 | 175,11 | 172,03 | 174,34 | 2,10% | 955.574,00 |
| 11.06.2026 | 167,26 | 171,24 | 166,07 | 170,75 | 2,78% | 1.533.891,00 |
| 10.06.2026 | 170,25 | 171,07 | 165,90 | 166,13 | -2,63% | 1.710.037,00 |
| 09.06.2026 | 171,49 | 172,40 | 167,67 | 170,61 | 0,81% | 963.580,00 |
| 08.06.2026 | 171,17 | 172,11 | 168,76 | 169,24 | -0,72% | 999.827,00 |
| 05.06.2026 | 172,00 | 172,97 | 169,97 | 170,47 | -1,50% | 960.102,00 |
| 04.06.2026 | 169,25 | 173,66 | 168,72 | 173,06 | 2,74% | 767.290,00 |
| 03.06.2026 | 168,24 | 169,50 | 166,27 | 168,45 | -0,78% | 912.424,00 |
| 02.06.2026 | 167,18 | 170,16 | 167,07 | 169,77 | 0,81% | 1.321.927,00 |
| 01.06.2026 | 164,29 | 169,36 | 164,28 | 168,41 | 1,79% | 748.172,00 |
| 29.05.2026 | 167,89 | 168,18 | 164,11 | 165,45 | -1,72% | 3.008.012,00 |
| 28.05.2026 | 167,63 | 169,06 | 164,00 | 168,35 | 0,21% | 975.435,00 |
| 27.05.2026 | 170,00 | 170,14 | 166,57 | 167,99 | -1,15% | 1.044.613,00 |
| 26.05.2026 | 168,25 | 170,24 | 167,96 | 169,94 | 1,29% | 1.166.946,00 |
| 22.05.2026 | 167,31 | 168,94 | 166,11 | 167,77 | 0,39% | 728.863,00 |
| 21.05.2026 | 165,50 | 167,42 | 164,81 | 167,11 | 0,69% | 972.426,00 |
| 20.05.2026 | 165,10 | 166,42 | 163,50 | 165,96 | 0,64% | 926.862,00 |
| 19.05.2026 | 165,00 | 165,94 | 162,42 | 164,91 | -0,27% | 1.049.517,00 |
| 18.05.2026 | 163,86 | 165,92 | 163,58 | 165,35 | 0,91% | 828.514,00 |
| 15.05.2026 | 163,35 | 164,54 | 162,27 | 163,86 | -0,27% | 1.031.246,00 |
| 14.05.2026 | 164,05 | 164,95 | 162,98 | 164,30 | 0,82% | 794.733,00 |
| 13.05.2026 | 161,42 | 163,66 | 160,54 | 162,97 | 0,38% | 1.000.047,00 |
| 12.05.2026 | 161,00 | 162,84 | 158,98 | 162,35 | 0,83% | 851.411,00 |
| 11.05.2026 | 160,75 | 162,05 | 160,17 | 161,01 | 0,37% | 885.734,00 |
| 08.05.2026 | 160,92 | 161,00 | 159,55 | 160,41 | 0,22% | 790.436,00 |
| 07.05.2026 | 162,80 | 163,50 | 159,57 | 160,05 | -1,98% | 1.060.694,00 |
| 06.05.2026 | 163,83 | 165,03 | 162,76 | 163,28 | 1,04% | 963.327,00 |
| 05.05.2026 | 162,22 | 162,76 | 160,36 | 161,60 | 0,22% | 990.982,00 |
| 04.05.2026 | 163,87 | 164,70 | 160,52 | 161,24 | -1,97% | 728.764,00 |
| 01.05.2026 | 166,43 | 167,19 | 164,40 | 164,48 | -1,12% | 834.345,00 |
| 30.04.2026 | 164,83 | 167,66 | 163,74 | 166,34 | 0,92% | 1.490.503,00 |
| 29.04.2026 | 167,55 | 168,00 | 162,89 | 164,83 | -1,24% | 2.124.261,00 |
| 28.04.2026 | 168,50 | 168,84 | 165,10 | 166,90 | -0,54% | 1.209.335,00 |
| 27.04.2026 | 165,07 | 168,25 | 163,94 | 167,81 | 2,32% | 1.407.780,00 |
| 24.04.2026 | 165,12 | 165,80 | 163,53 | 164,01 | -0,83% | 1.189.003,00 |
| 23.04.2026 | 166,79 | 168,74 | 163,16 | 165,39 | -1,41% | 1.338.175,00 |
| 22.04.2026 | 171,74 | 172,59 | 166,78 | 167,76 | -2,35% | 1.690.502,00 |
| 21.04.2026 | 162,00 | 173,19 | 160,15 | 171,79 | 8,05% | 2.727.025,00 |
| 20.04.2026 | 158,60 | 161,10 | 158,10 | 158,99 | -0,11% | 1.228.819,00 |
| 17.04.2026 | 158,68 | 161,13 | 157,46 | 159,16 | 1,51% | 1.067.342,00 |
| 16.04.2026 | 156,07 | 157,77 | 155,62 | 156,79 | 0,44% | 1.052.256,00 |
| 15.04.2026 | 156,83 | 157,97 | 156,01 | 156,10 | 0,18% | 711.073,00 |
| 14.04.2026 | 154,48 | 155,90 | 153,57 | 155,82 | 1,15% | 924.117,00 |
| 13.04.2026 | 150,70 | 154,10 | 150,69 | 154,05 | 1,20% | 820.017,00 |
| 10.04.2026 | 152,00 | 152,60 | 151,22 | 152,23 | -0,26% | 824.676,00 |
| 09.04.2026 | 151,17 | 153,01 | 150,13 | 152,63 | 0,59% | 948.678,00 |
| 08.04.2026 | 148,89 | 151,92 | 148,89 | 151,74 | 4,26% | 1.212.427,00 |
| 07.04.2026 | 143,12 | 146,26 | 142,00 | 145,54 | 1,55% | 1.004.260,00 |
| 06.04.2026 | 144,62 | 145,71 | 142,53 | 143,32 | 0,75% | 744.811,00 |
| 02.04.2026 | 138,27 | 142,91 | 138,27 | 142,25 | 0,64% | 679.039,00 |
| 01.04.2026 | 141,31 | 143,20 | 140,95 | 141,34 | 1,27% | 941.957,00 |
| 31.03.2026 | 137,83 | 140,00 | 136,73 | 139,57 | 2,47% | 861.930,00 |
| 30.03.2026 | 136,57 | 137,59 | 135,23 | 136,21 | 0,90% | 656.208,00 |
| 27.03.2026 | 137,14 | 137,15 | 134,37 | 134,99 | -2,17% | 603.041,00 |
| 26.03.2026 | 138,50 | 139,59 | 136,66 | 137,98 | -1,25% | 731.528,00 |
| 25.03.2026 | 141,25 | 142,83 | 139,06 | 139,73 | -0,46% | 1.029.263,00 |
| 24.03.2026 | 135,49 | 141,53 | 133,58 | 140,37 | 2,36% | 1.292.819,00 |
| 23.03.2026 | 138,58 | 139,68 | 136,87 | 137,14 | 1,03% | 897.220,00 |
| 20.03.2026 | 135,44 | 136,26 | 134,34 | 135,74 | -0,03% | 2.121.443,00 |
| 19.03.2026 | 134,30 | 136,22 | 133,35 | 135,78 | 0,67% | 1.224.327,00 |
| 18.03.2026 | 135,98 | 137,74 | 134,47 | 134,87 | -1,40% | 1.047.038,00 |
| 17.03.2026 | 137,74 | 139,74 | 136,70 | 136,79 | 0,22% | 1.272.100,00 |
| 16.03.2026 | 138,72 | 139,63 | 135,67 | 136,49 | -0,31% | 1.204.513,00 |
| 13.03.2026 | 137,82 | 139,48 | 136,29 | 136,92 | -0,28% | 1.009.250,00 |
| 12.03.2026 | 137,98 | 138,71 | 136,61 | 137,30 | -2,55% | 1.125.013,00 |
| 11.03.2026 | 137,88 | 140,93 | 136,93 | 140,90 | 2,12% | 1.092.525,00 |
| 10.03.2026 | 139,24 | 140,76 | 137,53 | 137,98 | -0,31% | 739.736,00 |
| 09.03.2026 | 135,95 | 139,02 | 132,77 | 138,41 | -0,13% | 1.022.687,00 |
| 06.03.2026 | 139,31 | 139,84 | 136,00 | 138,59 | -3,42% | 1.045.140,00 |
| 05.03.2026 | 143,54 | 145,91 | 141,89 | 143,50 | -1,08% | 1.263.656,00 |
| 04.03.2026 | 143,52 | 145,67 | 141,26 | 145,07 | 1,99% | 1.211.318,00 |
| 03.03.2026 | 141,19 | 143,26 | 139,72 | 142,24 | -2,06% | 1.228.821,00 |
| 02.03.2026 | 140,10 | 146,20 | 140,10 | 145,23 | 1,50% | 1.037.076,00 |
| 27.02.2026 | 145,81 | 146,02 | 140,46 | 143,09 | -3,05% | 1.842.964,00 |
| 26.02.2026 | 146,11 | 149,44 | 146,00 | 147,59 | 1,27% | 1.108.045,00 |
| 25.02.2026 | 142,71 | 145,79 | 141,97 | 145,74 | 3,06% | 950.308,00 |
| 24.02.2026 | 139,72 | 142,55 | 138,83 | 141,41 | 0,73% | 928.537,00 |
| 23.02.2026 | 144,36 | 145,11 | 138,22 | 140,38 | -3,03% | 1.003.871,00 |
| 20.02.2026 | 145,01 | 145,93 | 142,91 | 144,76 | -0,18% | 862.678,00 |
| 19.02.2026 | 146,75 | 147,73 | 142,57 | 145,02 | -1,69% | 1.260.395,00 |
| 18.02.2026 | 147,36 | 149,19 | 146,43 | 147,52 | 0,20% | 653.895,00 |
| 17.02.2026 | 147,00 | 149,23 | 145,26 | 147,23 | 0,58% | 1.037.340,00 |
| 13.02.2026 | 143,75 | 146,42 | 142,77 | 146,38 | 1,50% | 924.796,00 |