23,125€
-2,84%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 23,53 | 23,90 | 22,15 | 22,60 | -5,04% | - |
| 02.04.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 1,06% | - |
| 01.04.2025 | 23,40 | 23,55 | 23,40 | 23,55 | -0,63% | - |
| 31.03.2025 | 23,40 | 23,70 | 23,40 | 23,70 | -1,04% | 200,00 |
| 28.03.2025 | 25,30 | 25,30 | 23,95 | 23,95 | -6,08% | - |
| 27.03.2025 | 25,20 | 25,50 | 25,20 | 25,50 | -2,11% | - |
| 26.03.2025 | 25,80 | 26,05 | 25,80 | 26,05 | 1,56% | - |
| 25.03.2025 | 26,25 | 26,25 | 25,65 | 25,65 | 3,43% | - |
| 24.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,00% | - |
| 21.03.2025 | 25,15 | 25,15 | 25,05 | 25,05 | -0,79% | - |
| 20.03.2025 | 26,20 | 26,20 | 25,25 | 25,25 | -6,31% | - |
| 19.03.2025 | 27,00 | 27,00 | 26,95 | 26,95 | 0,94% | - |
| 18.03.2025 | 27,10 | 27,30 | 26,70 | 26,70 | -2,91% | 18,00 |
| 17.03.2025 | 27,60 | 27,60 | 27,50 | 27,50 | -0,72% | 10,00 |
| 14.03.2025 | 26,95 | 27,70 | 26,95 | 27,70 | 2,97% | - |
| 13.03.2025 | 28,95 | 28,95 | 26,90 | 26,90 | -7,24% | - |
| 12.03.2025 | 29,20 | 29,20 | 28,95 | 29,00 | -0,68% | 50,00 |
| 11.03.2025 | 29,10 | 30,20 | 29,10 | 29,20 | 1,21% | 500,00 |
| 10.03.2025 | 31,90 | 31,90 | 28,85 | 28,85 | -10,54% | 200,00 |
| 07.03.2025 | 34,20 | 34,20 | 32,25 | 32,25 | -6,66% | 183,00 |
| 06.03.2025 | 35,60 | 35,60 | 34,55 | 34,55 | -0,86% | - |
| 05.03.2025 | 35,10 | 35,90 | 34,85 | 34,85 | 1,75% | - |
| 04.03.2025 | 37,30 | 37,30 | 34,25 | 34,25 | -12,29% | 312,00 |
| 03.03.2025 | 39,60 | 39,60 | 39,05 | 39,05 | 2,76% | 257,00 |
| 28.02.2025 | 38,80 | 38,80 | 38,00 | 38,00 | -3,31% | 100,00 |
| 27.02.2025 | 38,45 | 39,30 | 38,45 | 39,30 | 2,21% | - |
| 26.02.2025 | 39,40 | 40,20 | 38,45 | 38,45 | 0,92% | 30,00 |
| 25.02.2025 | 42,45 | 42,45 | 38,10 | 38,10 | -11,09% | 142,00 |
| 24.02.2025 | 45,05 | 46,15 | 42,85 | 42,85 | -5,51% | 50,00 |
| 21.02.2025 | 45,35 | 45,35 | 45,35 | 45,35 | 0,00% | - |
| 20.02.2025 | 46,55 | 46,55 | 45,35 | 45,35 | -3,30% | - |
| 19.02.2025 | 47,25 | 47,25 | 46,90 | 46,90 | 0,00% | - |
| 18.02.2025 | 45,40 | 46,90 | 45,40 | 46,90 | 2,96% | 66,00 |
| 17.02.2025 | 47,40 | 47,40 | 45,55 | 45,55 | -2,88% | 105,00 |
| 14.02.2025 | 46,45 | 46,90 | 46,45 | 46,90 | 1,85% | - |
| 13.02.2025 | 45,50 | 46,05 | 45,50 | 46,05 | 0,99% | - |
| 12.02.2025 | 43,90 | 45,60 | 43,90 | 45,60 | -0,87% | - |
| 11.02.2025 | 43,75 | 46,00 | 43,75 | 46,00 | 4,78% | - |
| 10.02.2025 | 44,90 | 44,90 | 43,90 | 43,90 | -1,79% | 35,00 |
| 07.02.2025 | 44,15 | 44,95 | 44,15 | 44,70 | 1,59% | 35,00 |
| 06.02.2025 | 44,50 | 44,50 | 44,00 | 44,00 | -2,22% | 489,00 |
| 05.02.2025 | 44,15 | 45,00 | 44,15 | 45,00 | 1,47% | 135,00 |
| 04.02.2025 | 43,40 | 45,15 | 43,05 | 44,35 | 2,66% | 115,00 |
| 03.02.2025 | 41,15 | 43,45 | 41,15 | 43,20 | -2,59% | 670,00 |
| 31.01.2025 | 45,00 | 45,00 | 44,35 | 44,35 | 0,00% | - |
| 30.01.2025 | 44,35 | 44,35 | 44,35 | 44,35 | 1,95% | - |
| 29.01.2025 | 43,80 | 43,80 | 43,50 | 43,50 | 0,12% | 100,00 |
| 28.01.2025 | 44,95 | 44,95 | 43,00 | 43,45 | -2,80% | 122,00 |
| 27.01.2025 | 46,00 | 46,00 | 44,70 | 44,70 | -4,28% | 21,00 |
| 24.01.2025 | 47,20 | 47,30 | 46,70 | 46,70 | -0,32% | 353,00 |
| 23.01.2025 | 46,60 | 47,30 | 46,60 | 46,85 | 0,54% | 500,00 |
| 22.01.2025 | 46,65 | 47,40 | 46,60 | 46,60 | -2,41% | 50,00 |
| 21.01.2025 | 48,80 | 48,80 | 45,90 | 47,75 | -1,24% | 215,00 |
| 20.01.2025 | 49,60 | 50,30 | 48,35 | 48,35 | -1,12% | 173,00 |
| 17.01.2025 | 49,50 | 49,95 | 48,90 | 48,90 | -1,01% | 123,00 |
| 16.01.2025 | 48,90 | 49,40 | 48,90 | 49,40 | 2,60% | - |
| 15.01.2025 | 48,70 | 48,70 | 48,15 | 48,15 | 0,21% | - |
| 14.01.2025 | 48,30 | 48,80 | 47,80 | 48,05 | -0,83% | 341,00 |
| 13.01.2025 | 50,10 | 50,10 | 48,45 | 48,45 | -1,22% | 156,00 |
| 10.01.2025 | 48,80 | 49,05 | 48,80 | 49,05 | 1,98% | - |
| 09.01.2025 | 49,95 | 49,95 | 48,10 | 48,10 | -2,34% | 358,00 |
| 08.01.2025 | 47,80 | 49,25 | 47,80 | 49,25 | 2,50% | - |
| 07.01.2025 | 48,95 | 48,95 | 46,40 | 48,05 | -2,04% | 140,00 |
| 06.01.2025 | 51,30 | 51,30 | 48,40 | 49,05 | -3,82% | 807,00 |
| 03.01.2025 | 51,30 | 52,00 | 50,90 | 51,00 | 0,39% | 95,00 |
| 02.01.2025 | 44,65 | 52,10 | 44,65 | 50,80 | 16,78% | 46,00 |
| 30.12.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,34% | 72,00 |
| 27.12.2024 | 42,15 | 43,65 | 42,15 | 43,65 | -0,80% | 54,00 |
| 23.12.2024 | 41,40 | 44,00 | 41,40 | 44,00 | 4,64% | 51,00 |
| 20.12.2024 | 42,35 | 44,35 | 41,75 | 42,05 | 1,82% | 1.300,00 |
| 19.12.2024 | 42,95 | 42,95 | 41,30 | 41,30 | -5,17% | - |
| 18.12.2024 | 43,50 | 43,55 | 43,50 | 43,55 | 0,11% | - |
| 17.12.2024 | 43,55 | 43,55 | 43,50 | 43,50 | -1,14% | - |
| 16.12.2024 | 40,60 | 44,00 | 40,60 | 44,00 | 9,18% | 1.060,00 |
| 13.12.2024 | 40,40 | 40,40 | 40,30 | 40,30 | 0,25% | - |
| 12.12.2024 | 41,75 | 41,75 | 40,20 | 40,20 | -2,43% | 42,00 |
| 11.12.2024 | 39,45 | 41,20 | 39,45 | 41,20 | 6,32% | 62,00 |
| 10.12.2024 | 41,40 | 41,40 | 38,35 | 38,75 | -7,30% | 179,00 |
| 09.12.2024 | 42,25 | 42,25 | 41,80 | 41,80 | -0,36% | 340,00 |
| 06.12.2024 | 41,75 | 41,95 | 41,75 | 41,95 | -1,64% | 174,00 |
| 05.12.2024 | 39,65 | 42,65 | 39,65 | 42,65 | 9,50% | 5,00 |
| 04.12.2024 | 38,85 | 38,95 | 38,85 | 38,95 | 1,96% | 50,00 |
| 03.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,29% | 120,00 |
| 02.12.2024 | 37,15 | 39,15 | 37,15 | 38,70 | 3,61% | 293,00 |
| 29.11.2024 | 38,30 | 39,05 | 37,35 | 37,35 | -2,23% | 780,00 |
| 28.11.2024 | 36,70 | 38,55 | 36,70 | 38,20 | 6,85% | 59,00 |
| 27.11.2024 | 34,90 | 35,75 | 34,90 | 35,75 | 3,03% | 50,00 |
| 26.11.2024 | 35,60 | 35,60 | 34,50 | 34,70 | -0,57% | 603,00 |
| 25.11.2024 | 35,25 | 35,35 | 34,90 | 34,90 | 1,31% | 360,00 |
| 22.11.2024 | 34,25 | 35,30 | 34,25 | 34,45 | 0,73% | 100,00 |
| 21.11.2024 | 34,25 | 35,00 | 34,20 | 34,20 | 1,94% | 110,00 |
| 20.11.2024 | 34,20 | 34,30 | 33,55 | 33,55 | -1,32% | 80,00 |
| 19.11.2024 | 32,85 | 34,00 | 32,85 | 34,00 | 2,87% | 50,00 |
| 18.11.2024 | 33,05 | 33,05 | 33,05 | 33,05 | -0,15% | 15,00 |
| 15.11.2024 | 33,25 | 33,25 | 33,10 | 33,10 | -3,07% | - |
| 14.11.2024 | 33,80 | 35,00 | 33,80 | 34,15 | 2,40% | 100,00 |
| 13.11.2024 | 32,90 | 33,95 | 32,90 | 33,35 | 1,99% | 30,00 |
| 12.11.2024 | 32,00 | 32,70 | 32,00 | 32,70 | 14,34% | 31,00 |
| 11.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 08.11.2024 | 28,70 | 28,70 | 28,20 | 28,60 | -0,69% | 1.000,00 |