48,050€
-0,62%
Echtzeit-Aktienkurs NORTHERN DATA AG INH O.N.
Bid:
Ask:
Aktienkurse zur NORTHERN DATA AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 28,70 | 28,80 | 28,70 | 28,80 | 0,70% | 100,00 |
| 06.11.2024 | 28,45 | 28,60 | 28,45 | 28,60 | 1,42% | 100,00 |
| 05.11.2024 | 27,40 | 28,20 | 27,40 | 28,20 | 3,11% | 220,00 |
| 04.11.2024 | 27,40 | 27,40 | 27,35 | 27,35 | -0,55% | - |
| 01.11.2024 | 27,55 | 27,55 | 27,50 | 27,50 | 0,55% | - |
| 31.10.2024 | 27,65 | 27,70 | 27,35 | 27,35 | -1,62% | 400,00 |
| 30.10.2024 | 27,95 | 27,95 | 27,80 | 27,80 | -1,42% | - |
| 29.10.2024 | 30,00 | 30,00 | 28,20 | 28,20 | -2,76% | 100,00 |
| 28.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -4,92% | 50,00 |
| 25.10.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 1,50% | - |
| 24.10.2024 | 30,05 | 30,05 | 30,05 | 30,05 | -2,59% | 50,00 |
| 23.10.2024 | 33,10 | 33,10 | 30,85 | 30,85 | -5,08% | - |
| 22.10.2024 | 33,40 | 33,40 | 32,35 | 32,50 | -3,27% | 1.000,00 |
| 21.10.2024 | 32,35 | 35,25 | 32,35 | 33,60 | 5,16% | 514,00 |
| 18.10.2024 | 29,70 | 32,00 | 29,70 | 31,95 | 13,10% | 755,00 |
| 17.10.2024 | 26,95 | 28,35 | 26,95 | 28,25 | 8,65% | 100,00 |
| 16.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | - |
| 15.10.2024 | 26,50 | 26,50 | 25,90 | 25,90 | -1,89% | - |
| 14.10.2024 | 25,95 | 26,40 | 25,95 | 26,40 | 2,33% | - |
| 11.10.2024 | 25,50 | 25,80 | 25,50 | 25,80 | 0,98% | 30,00 |
| 10.10.2024 | 26,20 | 26,20 | 25,55 | 25,55 | 0,00% | - |
| 09.10.2024 | 26,15 | 26,15 | 25,55 | 25,55 | -1,92% | - |
| 08.10.2024 | 26,35 | 26,35 | 26,05 | 26,05 | -0,38% | - |
| 07.10.2024 | 25,80 | 26,15 | 25,80 | 26,15 | -2,79% | - |
| 04.10.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 2,48% | - |
| 03.10.2024 | 25,95 | 26,90 | 25,95 | 26,25 | 0,38% | 305,00 |
| 02.10.2024 | 25,70 | 26,15 | 25,70 | 26,15 | 0,77% | - |
| 01.10.2024 | 25,65 | 25,95 | 25,65 | 25,95 | 0,19% | 20,00 |
| 30.09.2024 | 26,30 | 26,30 | 25,90 | 25,90 | 1,17% | 300,00 |
| 27.09.2024 | 25,55 | 25,60 | 25,55 | 25,60 | 1,39% | 5,00 |
| 26.09.2024 | 24,90 | 25,60 | 24,90 | 25,25 | 2,43% | 40,00 |
| 25.09.2024 | 24,90 | 24,90 | 24,65 | 24,65 | -1,40% | - |
| 24.09.2024 | 26,15 | 26,15 | 25,00 | 25,00 | -0,20% | - |
| 23.09.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 1,42% | - |
| 20.09.2024 | 25,45 | 25,50 | 24,70 | 24,70 | -9,85% | 250,00 |
| 19.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,98% | - |
| 18.09.2024 | 26,35 | 26,35 | 26,35 | 26,35 | -1,31% | 27,00 |
| 17.09.2024 | 27,15 | 27,15 | 26,70 | 26,70 | 0,19% | - |
| 16.09.2024 | 26,95 | 27,00 | 26,65 | 26,65 | -7,30% | 750,00 |
| 13.09.2024 | 28,40 | 29,00 | 28,40 | 28,75 | 1,59% | 200,00 |
| 12.09.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 1,43% | - |
| 11.09.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,18% | - |
| 10.09.2024 | 28,00 | 28,00 | 27,85 | 27,85 | -0,18% | 2.200,00 |
| 09.09.2024 | 27,40 | 27,90 | 27,40 | 27,90 | 3,72% | 100,00 |
| 06.09.2024 | 26,95 | 26,95 | 26,90 | 26,90 | 1,13% | - |
| 05.09.2024 | 26,85 | 26,85 | 26,60 | 26,60 | 0,19% | - |
| 04.09.2024 | 26,90 | 26,90 | 26,55 | 26,55 | -3,80% | 1.100,00 |
| 03.09.2024 | 27,20 | 27,70 | 27,20 | 27,60 | 3,56% | 30,00 |
| 02.09.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 0,95% | 200,00 |
| 30.08.2024 | 28,35 | 28,35 | 26,40 | 26,40 | -7,69% | 247,00 |
| 29.08.2024 | 27,85 | 28,60 | 27,85 | 28,60 | 3,44% | - |
| 28.08.2024 | 26,95 | 27,95 | 26,95 | 27,65 | 0,00% | 300,00 |