8,143€
0,22%
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 |
|---|---|---|---|---|---|---|
| 19.06.2026 | 8,03 | 8,03 | 8,03 | 8,03 | -1,23% | - |
| 18.06.2026 | 8,10 | 8,13 | 8,10 | 8,13 | -12,07% | 18,00 |
| 17.06.2026 | 8,97 | 9,57 | 8,97 | 9,24 | 10,79% | 100,00 |
| 16.06.2026 | 8,34 | 8,34 | 8,34 | 8,34 | 57,06% | - |
| 15.06.2026 | 5,31 | 5,31 | 5,31 | 5,31 | 3,81% | - |
| 12.06.2026 | 5,12 | 5,12 | 5,12 | 5,12 | -6,15% | - |
| 11.06.2026 | 5,85 | 5,85 | 5,38 | 5,45 | -32,04% | 410,00 |
| 10.06.2026 | 8,02 | 8,02 | 8,02 | 8,02 | 1,97% | 300,00 |
| 09.06.2026 | 10,40 | 10,40 | 7,87 | 7,87 | -34,40% | 58,00 |
| 08.06.2026 | 11,99 | 11,99 | 11,99 | 11,99 | -0,83% | - |
| 05.06.2026 | 12,92 | 12,92 | 12,09 | 12,09 | -8,13% | - |
| 04.06.2026 | 14,21 | 14,21 | 13,16 | 13,16 | -8,10% | - |
| 03.06.2026 | 15,10 | 15,10 | 14,32 | 14,32 | -5,79% | - |
| 02.06.2026 | 15,67 | 15,67 | 15,20 | 15,20 | -7,32% | - |
| 01.06.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 4,46% | 20,00 |
| 29.05.2026 | 16,17 | 16,17 | 15,70 | 15,70 | -4,15% | - |
| 28.05.2026 | 15,00 | 16,38 | 15,00 | 16,38 | 6,50% | - |
| 27.05.2026 | 14,82 | 15,38 | 14,82 | 15,38 | 3,08% | 10,00 |
| 26.05.2026 | 15,65 | 15,65 | 14,92 | 14,92 | -2,04% | 54,00 |
| 25.05.2026 | 15,53 | 15,53 | 15,23 | 15,23 | -2,56% | - |
| 22.05.2026 | 16,21 | 16,21 | 15,63 | 15,63 | -4,17% | 400,00 |
| 21.05.2026 | 16,46 | 16,81 | 16,02 | 16,31 | -0,91% | 380,00 |
| 20.05.2026 | 13,90 | 16,46 | 13,90 | 16,46 | 29,71% | 5,00 |
| 19.05.2026 | 12,69 | 12,69 | 12,69 | 12,69 | -1,17% | - |
| 18.05.2026 | 13,00 | 13,00 | 12,84 | 12,84 | -2,95% | - |
| 15.05.2026 | 13,58 | 13,58 | 13,23 | 13,23 | -3,64% | - |
| 14.05.2026 | 13,73 | 13,73 | 13,73 | 13,73 | 1,25% | - |
| 13.05.2026 | 13,26 | 13,56 | 13,26 | 13,56 | 3,04% | 113,00 |
| 12.05.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -2,45% | - |
| 11.05.2026 | 13,15 | 13,49 | 13,15 | 13,49 | -0,44% | 120,00 |
| 08.05.2026 | 12,98 | 13,55 | 12,98 | 13,55 | 8,40% | 100,00 |
| 07.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,19% | - |
| 06.05.2026 | 12,26 | 12,78 | 12,26 | 12,78 | 3,40% | 81,00 |
| 05.05.2026 | 12,05 | 12,36 | 12,05 | 12,36 | 1,73% | - |
| 04.05.2026 | 12,26 | 12,26 | 12,15 | 12,15 | -1,14% | - |
| 30.04.2026 | 11,70 | 12,29 | 11,70 | 12,29 | 6,13% | 5,00 |
| 29.04.2026 | 11,58 | 11,58 | 11,58 | 11,58 | -0,86% | - |
| 28.04.2026 | 11,71 | 11,71 | 11,68 | 11,68 | -0,68% | - |
| 27.04.2026 | 11,21 | 11,76 | 11,21 | 11,76 | 2,98% | 30,00 |
| 24.04.2026 | 11,42 | 11,42 | 11,42 | 11,42 | 1,96% | - |
| 23.04.2026 | 11,21 | 11,21 | 11,20 | 11,20 | -0,44% | - |
| 22.04.2026 | 11,08 | 11,25 | 11,08 | 11,25 | 1,08% | - |
| 21.04.2026 | 11,09 | 12,18 | 11,09 | 11,13 | -1,15% | 91,00 |
| 20.04.2026 | 10,51 | 11,26 | 10,41 | 11,26 | 6,13% | 10,00 |
| 17.04.2026 | 10,51 | 10,61 | 10,51 | 10,61 | 13,66% | - |
| 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 |