11,050€
17,06%
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 |
|---|---|---|---|---|---|---|
| 16.04.2026 | 9,34 | 9,34 | 9,34 | 9,34 | -1,11% | - |
| 15.04.2026 | 9,36 | 9,44 | 9,36 | 9,44 | -0,21% | - |
| 14.04.2026 | 8,77 | 9,59 | 8,77 | 9,46 | 8,05% | 60,00 |
| 13.04.2026 | 8,76 | 8,76 | 8,76 | 8,76 | 2,40% | - |
| 10.04.2026 | 8,13 | 8,55 | 8,13 | 8,55 | 3,95% | - |
| 09.04.2026 | 8,20 | 8,23 | 8,20 | 8,23 | -0,84% | - |
| 08.04.2026 | 8,20 | 8,30 | 8,20 | 8,30 | 2,09% | - |
| 07.04.2026 | 8,11 | 8,13 | 8,11 | 8,13 | -1,04% | - |
| 02.04.2026 | 8,20 | 8,21 | 8,20 | 8,21 | -1,08% | - |
| 01.04.2026 | 8,21 | 8,30 | 8,21 | 8,30 | -0,06% | - |
| 31.03.2026 | 8,71 | 8,71 | 8,31 | 8,31 | -5,68% | - |
| 30.03.2026 | 8,77 | 9,01 | 8,73 | 8,81 | -1,95% | 2.000,00 |
| 27.03.2026 | 8,98 | 8,98 | 8,98 | 8,98 | -1,10% | - |
| 26.03.2026 | 8,82 | 9,18 | 8,82 | 9,08 | 1,79% | 150,00 |
| 25.03.2026 | 8,91 | 8,92 | 8,91 | 8,92 | -11,77% | - |
| 24.03.2026 | 10,11 | 10,11 | 10,11 | 10,11 | 9,00% | - |
| 23.03.2026 | 9,28 | 9,28 | 9,28 | 9,28 | 0,38% | - |
| 20.03.2026 | 9,20 | 9,24 | 9,20 | 9,24 | -0,65% | - |
| 19.03.2026 | 9,52 | 9,52 | 9,30 | 9,30 | -5,15% | 70,00 |
| 18.03.2026 | 9,77 | 9,81 | 9,77 | 9,81 | 0,05% | - |
| 17.03.2026 | 9,96 | 9,96 | 9,80 | 9,80 | -2,00% | - |
| 16.03.2026 | 10,24 | 10,57 | 10,00 | 10,00 | -3,29% | 30,00 |
| 13.03.2026 | 10,29 | 10,90 | 10,29 | 10,34 | -0,48% | 50,00 |
| 12.03.2026 | 9,82 | 10,39 | 9,82 | 10,39 | 4,74% | - |
| 11.03.2026 | 9,83 | 9,92 | 9,83 | 9,92 | -0,10% | 100,00 |
| 10.03.2026 | 9,69 | 9,93 | 9,69 | 9,93 | 1,48% | - |
| 09.03.2026 | 9,38 | 9,79 | 9,38 | 9,79 | 2,84% | 211,00 |
| 06.03.2026 | 9,90 | 9,90 | 9,52 | 9,52 | -4,85% | - |
| 05.03.2026 | 9,69 | 10,00 | 9,69 | 10,00 | 2,15% | - |
| 04.03.2026 | 9,91 | 9,91 | 9,79 | 9,79 | -2,20% | - |
| 03.03.2026 | 9,78 | 10,01 | 9,78 | 10,01 | 0,00% | 10,00 |
| 02.03.2026 | 10,20 | 10,20 | 10,01 | 10,01 | -2,82% | - |
| 27.02.2026 | 10,88 | 10,88 | 10,30 | 10,30 | -6,19% | - |
| 26.02.2026 | 10,83 | 10,98 | 10,83 | 10,98 | 0,46% | - |
| 25.02.2026 | 10,58 | 10,93 | 10,58 | 10,93 | 0,64% | - |
| 24.02.2026 | 11,16 | 11,16 | 10,86 | 10,86 | -4,57% | - |
| 23.02.2026 | 11,41 | 11,41 | 11,38 | 11,38 | -1,98% | - |
| 20.02.2026 | 11,70 | 11,70 | 11,61 | 11,61 | -1,69% | - |
| 19.02.2026 | 11,74 | 11,90 | 11,74 | 11,81 | -0,25% | 200,00 |
| 18.02.2026 | 11,70 | 11,84 | 11,70 | 11,84 | 0,34% | - |
| 17.02.2026 | 11,92 | 11,92 | 11,80 | 11,80 | -1,83% | - |
| 16.02.2026 | 12,49 | 12,49 | 12,02 | 12,02 | -4,53% | - |
| 13.02.2026 | 12,55 | 12,59 | 12,55 | 12,59 | -0,47% | - |
| 12.02.2026 | 12,52 | 12,65 | 12,52 | 12,65 | -0,86% | - |
| 11.02.2026 | 12,51 | 12,76 | 12,51 | 12,76 | 1,19% | - |
| 10.02.2026 | 12,40 | 12,61 | 12,40 | 12,61 | 0,16% | - |
| 09.02.2026 | 12,50 | 12,59 | 12,50 | 12,59 | -0,08% | - |
| 06.02.2026 | 12,43 | 12,60 | 12,43 | 12,60 | 0,56% | - |
| 05.02.2026 | 12,46 | 12,53 | 12,46 | 12,53 | -0,24% | - |
| 04.02.2026 | 12,36 | 12,56 | 12,36 | 12,56 | 0,40% | 100,00 |
| 03.02.2026 | 12,87 | 12,87 | 12,51 | 12,51 | -3,55% | - |
| 02.02.2026 | 12,41 | 12,97 | 12,41 | 12,97 | 2,05% | - |
| 30.01.2026 | 12,42 | 12,71 | 12,42 | 12,71 | 0,08% | - |
| 29.01.2026 | 13,03 | 13,03 | 12,70 | 12,70 | -3,27% | - |
| 28.01.2026 | 12,60 | 13,13 | 12,60 | 13,13 | 1,86% | 176,00 |
| 27.01.2026 | 12,55 | 12,89 | 12,55 | 12,89 | 1,90% | - |
| 26.01.2026 | 12,72 | 12,72 | 12,65 | 12,65 | -1,71% | - |
| 23.01.2026 | 12,55 | 12,87 | 12,55 | 12,87 | 1,74% | - |
| 22.01.2026 | 12,54 | 12,65 | 12,54 | 12,65 | 1,28% | - |
| 21.01.2026 | 12,28 | 12,49 | 12,28 | 12,49 | 0,89% | - |
| 20.01.2026 | 12,31 | 12,38 | 12,31 | 12,38 | -0,24% | - |
| 19.01.2026 | 12,25 | 12,41 | 12,25 | 12,41 | -1,12% | - |
| 16.01.2026 | 12,28 | 12,55 | 12,28 | 12,55 | 1,37% | - |
| 15.01.2026 | 12,59 | 12,59 | 12,38 | 12,38 | -3,21% | - |
| 14.01.2026 | 12,28 | 12,79 | 12,28 | 12,79 | 3,31% | 100,00 |
| 13.01.2026 | 12,32 | 12,72 | 12,32 | 12,38 | 0,90% | 200,00 |
| 12.01.2026 | 12,35 | 12,40 | 12,27 | 12,27 | -6,19% | 166,00 |
| 09.01.2026 | 12,70 | 13,08 | 12,70 | 13,08 | 2,19% | 100,00 |
| 08.01.2026 | 12,53 | 13,07 | 12,53 | 12,80 | 0,55% | 10,00 |
| 07.01.2026 | 13,08 | 13,08 | 12,73 | 12,73 | -4,14% | - |
| 06.01.2026 | 13,01 | 13,28 | 13,01 | 13,28 | 1,30% | 10,00 |
| 05.01.2026 | 13,77 | 13,77 | 13,11 | 13,11 | -5,48% | - |
| 02.01.2026 | 14,95 | 14,95 | 13,79 | 13,87 | -9,23% | 100,00 |
| 30.12.2025 | 13,44 | 15,28 | 13,44 | 15,28 | 11,37% | - |
| 29.12.2025 | 12,64 | 13,87 | 12,64 | 13,72 | 6,03% | 1.397,00 |
| 23.12.2025 | 12,68 | 13,15 | 12,65 | 12,94 | 1,25% | 263,00 |
| 22.12.2025 | 11,86 | 12,78 | 11,86 | 12,78 | 6,50% | - |
| 19.12.2025 | 13,51 | 13,51 | 12,00 | 12,00 | -12,47% | - |
| 18.12.2025 | 13,71 | 13,81 | 13,71 | 13,71 | -0,72% | 61,00 |
| 17.12.2025 | 13,68 | 14,01 | 13,68 | 13,81 | 0,22% | 1.500,00 |
| 16.12.2025 | 14,25 | 14,25 | 13,60 | 13,78 | -3,97% | 70,00 |
| 15.12.2025 | 14,66 | 14,66 | 14,35 | 14,35 | -2,78% | - |
| 12.12.2025 | 14,21 | 14,76 | 14,21 | 14,76 | 3,14% | - |
| 11.12.2025 | 13,92 | 14,31 | 13,92 | 14,31 | 0,49% | - |
| 10.12.2025 | 14,03 | 14,24 | 14,03 | 14,24 | 1,50% | - |
| 09.12.2025 | 14,08 | 14,08 | 14,03 | 14,03 | 0,72% | 300,00 |
| 08.12.2025 | 14,11 | 14,40 | 13,93 | 13,93 | -2,93% | 70,00 |
| 05.12.2025 | 14,40 | 14,40 | 14,35 | 14,35 | -2,78% | - |
| 04.12.2025 | 14,76 | 14,76 | 14,76 | 14,76 | -0,67% | - |
| 03.12.2025 | 14,67 | 14,86 | 14,67 | 14,86 | 0,61% | 80,00 |
| 02.12.2025 | 14,53 | 14,77 | 14,53 | 14,77 | 0,07% | - |
| 01.12.2025 | 14,34 | 14,89 | 14,34 | 14,76 | 1,72% | 30,00 |
| 28.11.2025 | 13,97 | 14,51 | 13,97 | 14,51 | 3,05% | - |
| 27.11.2025 | 13,92 | 14,08 | 13,92 | 14,08 | 1,22% | - |
| 26.11.2025 | 13,80 | 13,91 | 13,71 | 13,91 | 2,88% | 250,00 |
| 25.11.2025 | 13,48 | 14,23 | 13,48 | 13,52 | -0,44% | 180,00 |
| 24.11.2025 | 13,57 | 13,58 | 13,57 | 13,58 | 0,15% | - |
| 21.11.2025 | 13,13 | 13,56 | 13,13 | 13,56 | 0,37% | - |
| 20.11.2025 | 13,97 | 13,97 | 13,51 | 13,51 | -3,98% | 15.721,00 |
| 19.11.2025 | 14,41 | 14,41 | 14,07 | 14,07 | -4,16% | - |