17,335€
1,32%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.06.2025 | 24,04 | 24,04 | 23,80 | 23,80 | 0,42% | 20,00 |
| 27.06.2025 | 24,82 | 24,82 | 23,70 | 23,70 | -4,51% | 100,00 |
| 26.06.2025 | 24,42 | 24,82 | 24,12 | 24,82 | 0,24% | - |
| 25.06.2025 | 25,90 | 25,90 | 24,76 | 24,76 | -3,13% | 42,00 |
| 24.06.2025 | 26,02 | 26,46 | 25,54 | 25,56 | 0,16% | 120,00 |
| 23.06.2025 | 26,54 | 26,54 | 25,52 | 25,52 | -6,04% | 40,00 |
| 20.06.2025 | 28,54 | 28,54 | 27,16 | 27,16 | -5,03% | - |
| 19.06.2025 | 28,86 | 29,40 | 28,60 | 28,60 | -1,24% | 98,00 |
| 18.06.2025 | 28,34 | 28,96 | 28,34 | 28,96 | 1,97% | 20,00 |
| 17.06.2025 | 27,62 | 28,40 | 27,44 | 28,40 | 3,20% | 271,00 |
| 16.06.2025 | 26,26 | 27,52 | 26,26 | 27,52 | 5,76% | - |
| 13.06.2025 | 26,66 | 26,66 | 26,02 | 26,02 | -1,81% | 12,00 |
| 12.06.2025 | 26,90 | 26,96 | 26,30 | 26,50 | -1,49% | 1.580,00 |
| 11.06.2025 | 27,08 | 27,08 | 26,90 | 26,90 | -0,66% | - |
| 10.06.2025 | 27,40 | 27,40 | 27,08 | 27,08 | 0,00% | - |
| 09.06.2025 | 26,42 | 27,08 | 26,42 | 27,08 | 0,15% | - |
| 06.06.2025 | 27,52 | 27,52 | 27,04 | 27,04 | -1,74% | - |
| 05.06.2025 | 28,54 | 28,80 | 27,52 | 27,52 | -3,57% | 21,00 |
| 04.06.2025 | 28,02 | 28,78 | 28,02 | 28,54 | 0,92% | 500,00 |
| 03.06.2025 | 26,32 | 28,28 | 26,32 | 28,28 | 6,56% | - |
| 02.06.2025 | 27,50 | 27,50 | 26,54 | 26,54 | -3,00% | 4,00 |
| 30.05.2025 | 28,36 | 28,36 | 27,36 | 27,36 | -4,80% | - |
| 29.05.2025 | 28,58 | 28,74 | 28,04 | 28,74 | 5,20% | 343,00 |
| 28.05.2025 | 25,02 | 28,66 | 25,02 | 27,32 | 9,19% | 369,00 |
| 27.05.2025 | 24,54 | 25,02 | 24,54 | 25,02 | 0,97% | - |
| 26.05.2025 | 25,02 | 25,02 | 24,78 | 24,78 | 0,32% | 198,00 |
| 23.05.2025 | 25,02 | 25,02 | 24,70 | 24,70 | -1,28% | - |
| 22.05.2025 | 24,30 | 25,02 | 24,30 | 25,02 | 3,22% | - |
| 21.05.2025 | 25,52 | 25,52 | 24,24 | 24,24 | -6,12% | - |
| 20.05.2025 | 26,26 | 26,26 | 25,82 | 25,82 | -1,68% | - |
| 19.05.2025 | 26,68 | 26,68 | 26,26 | 26,26 | -2,74% | - |
| 16.05.2025 | 26,36 | 27,00 | 26,36 | 27,00 | 2,58% | - |
| 15.05.2025 | 27,32 | 27,32 | 26,32 | 26,32 | -3,24% | - |