15,530€
-0,13%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 15,79 | 16,23 | 15,35 | 15,52 | -0,23% | 120,00 |
| 14.11.2025 | 14,60 | 15,58 | 14,60 | 15,55 | 4,36% | 121,00 |
| 13.11.2025 | 15,11 | 15,11 | 14,31 | 14,90 | -5,52% | 30,00 |
| 12.11.2025 | 16,28 | 16,28 | 15,31 | 15,77 | -4,48% | - |
| 11.11.2025 | 15,61 | 17,01 | 15,61 | 16,51 | 9,48% | 442,00 |
| 10.11.2025 | 12,61 | 17,29 | 12,61 | 15,08 | 26,72% | 780,00 |
| 07.11.2025 | 12,62 | 13,04 | 11,55 | 11,90 | -6,30% | 344,00 |
| 06.11.2025 | 11,86 | 12,70 | 11,86 | 12,70 | -0,39% | - |
| 05.11.2025 | 13,53 | 13,53 | 12,75 | 12,75 | -7,54% | 250,00 |
| 04.11.2025 | 13,95 | 13,95 | 13,79 | 13,79 | -1,50% | 1.600,00 |
| 03.11.2025 | 14,48 | 14,48 | 14,00 | 14,00 | -3,98% | - |
| 31.10.2025 | 13,97 | 14,58 | 13,97 | 14,58 | 3,62% | - |
| 30.10.2025 | 14,11 | 14,11 | 14,07 | 14,07 | -1,68% | - |
| 29.10.2025 | 13,50 | 14,71 | 13,50 | 14,31 | 4,45% | 128,00 |
| 28.10.2025 | 13,87 | 13,87 | 13,70 | 13,70 | -2,70% | - |
| 27.10.2025 | 13,77 | 14,08 | 13,77 | 14,08 | 1,96% | - |
| 24.10.2025 | 13,43 | 13,81 | 13,43 | 13,81 | 3,21% | - |
| 23.10.2025 | 13,27 | 13,38 | 13,12 | 13,38 | -0,82% | 47,00 |
| 22.10.2025 | 13,63 | 13,77 | 13,49 | 13,49 | -3,16% | 30,00 |
| 21.10.2025 | 14,51 | 14,51 | 13,93 | 13,93 | -3,06% | - |
| 20.10.2025 | 14,69 | 14,74 | 14,37 | 14,37 | 1,34% | 117,00 |
| 17.10.2025 | 14,41 | 14,41 | 13,48 | 14,18 | -2,27% | 400,00 |
| 16.10.2025 | 15,96 | 16,04 | 14,51 | 14,51 | -9,43% | 110,00 |
| 15.10.2025 | 16,50 | 16,50 | 16,02 | 16,02 | -3,49% | - |
| 14.10.2025 | 16,98 | 16,99 | 16,42 | 16,60 | -2,81% | 1.340,00 |
| 13.10.2025 | 16,91 | 17,08 | 16,91 | 17,08 | 1,61% | - |
| 10.10.2025 | 17,13 | 17,13 | 16,81 | 16,81 | -2,44% | - |
| 09.10.2025 | 17,61 | 17,67 | 17,23 | 17,23 | -2,38% | 20,00 |
| 08.10.2025 | 17,46 | 17,70 | 17,46 | 17,65 | 0,80% | 60,00 |
| 07.10.2025 | 17,15 | 17,60 | 17,15 | 17,51 | 1,45% | 150,00 |
| 06.10.2025 | 17,25 | 17,26 | 17,25 | 17,26 | -0,86% | - |
| 03.10.2025 | 16,96 | 17,41 | 16,96 | 17,41 | 1,46% | - |
| 02.10.2025 | 17,11 | 17,20 | 17,11 | 17,16 | 0,29% | 144,00 |
| 01.10.2025 | 17,16 | 17,16 | 17,11 | 17,11 | -0,70% | - |
| 30.09.2025 | 16,91 | 17,23 | 16,91 | 17,23 | 1,29% | - |
| 29.09.2025 | 16,71 | 17,65 | 16,71 | 17,01 | 1,19% | 90,00 |
| 26.09.2025 | 18,42 | 18,42 | 16,81 | 16,81 | -9,23% | - |
| 25.09.2025 | 18,75 | 18,75 | 18,52 | 18,52 | 0,33% | - |
| 24.09.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -0,43% | - |
| 23.09.2025 | 17,85 | 19,06 | 17,85 | 18,54 | 3,29% | 186,00 |
| 22.09.2025 | 17,10 | 17,95 | 17,10 | 17,95 | 3,16% | - |
| 19.09.2025 | 17,14 | 17,40 | 17,14 | 17,40 | 0,93% | - |
| 18.09.2025 | 17,11 | 17,24 | 17,11 | 17,24 | 0,70% | - |
| 17.09.2025 | 17,45 | 17,45 | 17,12 | 17,12 | -2,45% | 70,00 |
| 16.09.2025 | 18,29 | 18,29 | 17,55 | 17,55 | -4,57% | 6,00 |
| 15.09.2025 | 18,10 | 18,39 | 18,00 | 18,39 | 1,04% | 50,00 |
| 12.09.2025 | 18,59 | 18,59 | 18,20 | 18,20 | -2,10% | - |
| 11.09.2025 | 19,10 | 19,10 | 18,15 | 18,59 | 3,28% | - |
| 10.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,06% | - |
| 09.09.2025 | 17,58 | 18,06 | 17,18 | 17,99 | 1,90% | - |
| 08.09.2025 | 17,36 | 17,67 | 16,94 | 17,66 | 3,25% | - |
| 05.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 04.09.2025 | 16,90 | 17,65 | 16,90 | 17,20 | 1,18% | 20,00 |
| 03.09.2025 | 16,72 | 17,00 | 16,72 | 17,00 | 0,12% | - |
| 02.09.2025 | 17,20 | 17,20 | 16,98 | 16,98 | -3,74% | - |
| 01.09.2025 | 16,92 | 17,64 | 16,92 | 17,64 | 3,70% | 400,00 |
| 29.08.2025 | 16,90 | 17,33 | 16,90 | 17,01 | 0,35% | 100,00 |
| 28.08.2025 | 17,04 | 17,04 | 16,95 | 16,95 | -1,11% | - |
| 27.08.2025 | 17,11 | 17,14 | 17,11 | 17,14 | -0,41% | - |
| 26.08.2025 | 17,27 | 17,27 | 17,21 | 17,21 | -0,92% | - |
| 25.08.2025 | 17,36 | 17,37 | 17,36 | 17,37 | 0,64% | 30,00 |
| 22.08.2025 | 17,36 | 17,97 | 17,26 | 17,26 | -1,15% | 50,00 |
| 21.08.2025 | 17,21 | 17,58 | 17,21 | 17,46 | 0,87% | 20,00 |
| 20.08.2025 | 18,01 | 18,01 | 17,22 | 17,31 | -4,42% | 145,00 |
| 19.08.2025 | 16,86 | 18,11 | 16,86 | 18,11 | 6,78% | - |
| 18.08.2025 | 16,71 | 16,96 | 16,71 | 16,96 | 0,47% | - |
| 15.08.2025 | 17,41 | 17,59 | 16,88 | 16,88 | -2,76% | 6.193,00 |
| 14.08.2025 | 17,42 | 17,50 | 17,11 | 17,36 | -2,31% | 794,00 |
| 13.08.2025 | 17,61 | 18,02 | 17,45 | 17,77 | -1,61% | 89,00 |
| 12.08.2025 | 18,76 | 19,05 | 18,06 | 18,06 | -3,42% | 150,00 |
| 11.08.2025 | 24,88 | 24,88 | 16,83 | 18,70 | -17,77% | 5.464,00 |
| 08.08.2025 | 23,22 | 23,22 | 22,74 | 22,74 | -1,22% | 100,00 |
| 07.08.2025 | 22,22 | 23,02 | 22,22 | 23,02 | 3,60% | - |
| 06.08.2025 | 21,30 | 22,22 | 21,30 | 22,22 | 4,32% | - |
| 05.08.2025 | 20,64 | 21,30 | 20,64 | 21,30 | 2,31% | 5,00 |
| 04.08.2025 | 20,72 | 20,82 | 20,72 | 20,82 | -1,33% | - |
| 01.08.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
| 31.07.2025 | 23,02 | 23,32 | 21,22 | 21,30 | -7,55% | 2.126,00 |
| 30.07.2025 | 22,50 | 23,04 | 22,30 | 23,04 | 1,77% | 200,00 |
| 29.07.2025 | 23,02 | 23,02 | 22,38 | 22,64 | -1,39% | 25,00 |
| 28.07.2025 | 24,22 | 24,22 | 22,96 | 22,96 | -2,63% | 100,00 |
| 25.07.2025 | 22,92 | 23,90 | 22,92 | 23,58 | -0,67% | - |
| 24.07.2025 | 23,32 | 23,74 | 23,22 | 23,74 | 3,13% | 20,00 |
| 23.07.2025 | 23,02 | 23,82 | 23,02 | 23,02 | 1,41% | 140,00 |
| 22.07.2025 | 23,14 | 23,56 | 22,52 | 22,70 | -1,90% | 54,00 |
| 21.07.2025 | 24,04 | 24,04 | 22,94 | 23,14 | -0,34% | 175,00 |
| 18.07.2025 | 23,22 | 23,22 | 23,22 | 23,22 | 0,00% | - |
| 17.07.2025 | 22,02 | 23,74 | 22,02 | 23,22 | 5,55% | 245,00 |
| 16.07.2025 | 22,64 | 22,64 | 22,00 | 22,00 | -2,83% | 425,00 |
| 15.07.2025 | 22,22 | 22,74 | 22,22 | 22,64 | 2,54% | 2.514,00 |
| 14.07.2025 | 22,64 | 22,64 | 21,62 | 22,08 | 0,73% | 350,00 |
| 11.07.2025 | 23,38 | 23,38 | 21,92 | 21,92 | -6,00% | 100,00 |
| 10.07.2025 | 22,68 | 23,44 | 22,68 | 23,32 | 3,55% | 285,00 |
| 09.07.2025 | 22,72 | 23,12 | 22,30 | 22,52 | -0,88% | 473,00 |
| 08.07.2025 | 22,92 | 22,92 | 22,64 | 22,72 | -0,87% | 198,00 |
| 07.07.2025 | 23,48 | 23,48 | 22,92 | 22,92 | -0,09% | 80,00 |
| 04.07.2025 | 23,60 | 23,60 | 22,94 | 22,94 | -2,88% | 531,00 |
| 03.07.2025 | 23,12 | 24,00 | 23,12 | 23,62 | 0,25% | 4,00 |
| 02.07.2025 | 22,96 | 23,56 | 22,96 | 23,56 | 0,17% | - |
| 01.07.2025 | 23,70 | 23,70 | 23,52 | 23,52 | -1,18% | - |