8,580€
0,76%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 8,60 | 8,76 | 8,58 | 8,63 | 1,29% | 16.321,00 |
| 31.03.2026 | 8,71 | 9,03 | 8,50 | 8,52 | -2,96% | 66.155,00 |
| 30.03.2026 | 9,03 | 9,06 | 8,78 | 8,78 | -3,31% | 67.144,00 |
| 27.03.2026 | 9,30 | 9,30 | 9,05 | 9,08 | -2,31% | 16.854,00 |
| 26.03.2026 | 9,01 | 9,40 | 8,90 | 9,29 | 1,86% | 56.548,00 |
| 25.03.2026 | 9,29 | 9,59 | 8,99 | 9,12 | -0,87% | 100.112,00 |
| 24.03.2026 | 10,31 | 10,31 | 9,02 | 9,20 | -10,68% | 106.603,00 |
| 23.03.2026 | 9,23 | 10,50 | 9,07 | 10,30 | 6,74% | 121.199,00 |
| 20.03.2026 | 9,69 | 10,08 | 9,52 | 9,65 | 1,58% | 97.834,00 |
| 19.03.2026 | 9,81 | 9,81 | 9,32 | 9,50 | -3,16% | 109.613,00 |
| 18.03.2026 | 10,18 | 10,18 | 9,80 | 9,81 | -1,90% | 43.061,00 |
| 17.03.2026 | 10,55 | 10,73 | 10,00 | 10,00 | -5,48% | 41.946,00 |
| 16.03.2026 | 10,66 | 10,80 | 10,58 | 10,58 | 0,38% | 9.166,00 |
| 13.03.2026 | 10,59 | 10,99 | 10,54 | 10,54 | -0,47% | 45.251,00 |
| 12.03.2026 | 10,14 | 10,59 | 9,92 | 10,59 | 4,64% | 33.359,00 |
| 11.03.2026 | 10,04 | 10,24 | 10,03 | 10,12 | -0,30% | 27.881,00 |
| 10.03.2026 | 10,16 | 10,28 | 10,11 | 10,15 | 1,50% | 22.947,00 |
| 09.03.2026 | 9,22 | 10,00 | 9,07 | 10,00 | 3,31% | 123.415,00 |
| 06.03.2026 | 10,54 | 11,48 | 9,68 | 9,68 | -5,10% | 140.859,00 |
| 05.03.2026 | 9,89 | 10,34 | 9,89 | 10,20 | 2,00% | 60.827,00 |
| 04.03.2026 | 9,91 | 10,11 | 9,75 | 10,00 | 0,76% | 84.662,00 |
| 03.03.2026 | 10,08 | 10,08 | 9,79 | 9,93 | -2,70% | 153.792,00 |
| 02.03.2026 | 10,54 | 10,55 | 10,03 | 10,20 | -2,86% | 44.533,00 |
| 27.02.2026 | 11,10 | 11,28 | 10,16 | 10,50 | -6,08% | 535.043,00 |
| 26.02.2026 | 11,39 | 11,39 | 11,00 | 11,18 | 0,45% | 40.120,00 |
| 25.02.2026 | 11,00 | 11,19 | 10,92 | 11,13 | 1,18% | 52.847,00 |
| 24.02.2026 | 11,52 | 11,65 | 11,00 | 11,00 | -5,09% | 94.884,00 |
| 23.02.2026 | 11,80 | 12,03 | 11,59 | 11,59 | -1,78% | 59.588,00 |
| 20.02.2026 | 12,00 | 12,03 | 11,56 | 11,80 | -1,67% | 74.223,00 |
| 19.02.2026 | 12,00 | 12,10 | 12,00 | 12,00 | -0,33% | 18.150,00 |
| 18.02.2026 | 12,08 | 12,31 | 11,94 | 12,04 | 0,33% | 23.711,00 |
| 17.02.2026 | 12,21 | 12,21 | 11,95 | 12,00 | -0,83% | 52.914,00 |
| 16.02.2026 | 12,67 | 12,67 | 12,00 | 12,10 | -3,97% | 22.921,00 |
| 13.02.2026 | 12,94 | 12,94 | 12,55 | 12,60 | -1,95% | 59.375,00 |
| 12.02.2026 | 12,76 | 12,94 | 12,59 | 12,85 | -0,85% | 47.839,00 |
| 11.02.2026 | 12,75 | 12,98 | 12,57 | 12,96 | 0,70% | 28.211,00 |
| 10.02.2026 | 12,66 | 12,97 | 12,54 | 12,87 | 1,18% | 13.791,00 |
| 09.02.2026 | 12,95 | 12,99 | 12,56 | 12,72 | -0,62% | 43.058,00 |
| 06.02.2026 | 12,68 | 12,94 | 12,58 | 12,80 | 0,47% | 59.801,00 |
| 05.02.2026 | 12,78 | 12,85 | 12,51 | 12,74 | -0,31% | 39.264,00 |
| 04.02.2026 | 12,68 | 12,90 | 12,57 | 12,78 | 0,39% | 36.300,00 |
| 03.02.2026 | 13,12 | 13,12 | 12,72 | 12,73 | -3,41% | 15.466,00 |
| 02.02.2026 | 12,81 | 13,18 | 12,52 | 13,18 | 2,09% | 36.622,00 |
| 30.01.2026 | 12,96 | 13,17 | 12,74 | 12,91 | -0,69% | 40.201,00 |
| 29.01.2026 | 13,10 | 13,14 | 12,53 | 13,00 | -2,48% | 15.434,00 |
| 28.01.2026 | 13,04 | 13,33 | 12,94 | 13,33 | 1,83% | 15.055,00 |
| 27.01.2026 | 12,74 | 13,15 | 12,74 | 13,09 | 1,87% | 31.706,00 |
| 26.01.2026 | 12,88 | 13,06 | 12,74 | 12,85 | -1,76% | 22.653,00 |
| 23.01.2026 | 12,79 | 13,21 | 12,79 | 13,08 | 1,79% | 15.924,00 |
| 22.01.2026 | 12,60 | 13,00 | 12,60 | 12,85 | 1,26% | 25.846,00 |
| 21.01.2026 | 12,56 | 12,70 | 12,46 | 12,69 | 0,71% | 25.071,00 |
| 20.01.2026 | 12,56 | 12,76 | 12,50 | 12,60 | -0,24% | 41.762,00 |
| 19.01.2026 | 12,74 | 13,00 | 12,43 | 12,63 | -1,02% | 70.638,00 |
| 16.01.2026 | 12,68 | 12,77 | 12,50 | 12,76 | 1,27% | 52.036,00 |
| 15.01.2026 | 12,99 | 13,05 | 12,50 | 12,60 | -3,08% | 31.818,00 |
| 14.01.2026 | 12,68 | 13,18 | 12,54 | 13,00 | 3,34% | 52.737,00 |
| 13.01.2026 | 12,65 | 12,80 | 12,40 | 12,58 | -0,71% | 52.964,00 |
| 12.01.2026 | 12,64 | 12,92 | 11,43 | 12,67 | -0,86% | 186.540,00 |
| 09.01.2026 | 12,99 | 13,39 | 12,78 | 12,78 | -1,69% | 33.098,00 |
| 08.01.2026 | 12,67 | 13,23 | 12,67 | 13,00 | 0,39% | 35.199,00 |
| 07.01.2026 | 13,36 | 13,38 | 12,34 | 12,95 | -4,07% | 67.860,00 |
| 06.01.2026 | 13,55 | 13,55 | 12,57 | 13,50 | 1,28% | 39.072,00 |
| 05.01.2026 | 13,66 | 13,74 | 13,08 | 13,33 | -3,20% | 69.766,00 |
| 02.01.2026 | 15,33 | 15,33 | 13,52 | 13,77 | -11,45% | 61.824,00 |
| 30.12.2025 | 13,85 | 15,55 | 13,58 | 15,55 | 10,44% | 86.615,00 |
| 29.12.2025 | 13,06 | 14,10 | 13,00 | 14,08 | 7,15% | 84.364,00 |
| 23.12.2025 | 12,79 | 13,26 | 12,58 | 13,14 | 1,23% | 130.924,00 |
| 22.12.2025 | 12,01 | 13,04 | 12,01 | 12,98 | 6,83% | 157.940,00 |
| 19.12.2025 | 14,00 | 14,00 | 11,65 | 12,15 | -12,78% | 357.076,00 |
| 18.12.2025 | 13,61 | 14,09 | 13,61 | 13,93 | 0,94% | 12.218,00 |
| 17.12.2025 | 14,02 | 14,29 | 13,75 | 13,80 | -1,36% | 28.723,00 |
| 16.12.2025 | 14,47 | 14,47 | 13,70 | 13,99 | -3,85% | 42.686,00 |
| 15.12.2025 | 15,01 | 15,09 | 14,24 | 14,55 | -2,87% | 45.199,00 |
| 12.12.2025 | 14,57 | 15,16 | 14,40 | 14,98 | 3,10% | 25.263,00 |
| 11.12.2025 | 14,06 | 14,57 | 14,06 | 14,53 | 1,96% | 28.643,00 |
| 10.12.2025 | 14,29 | 14,35 | 14,10 | 14,25 | -3,00% | 27.551,00 |
| 09.12.2025 | 14,29 | 14,81 | 14,28 | 14,69 | 1,66% | 37.405,00 |
| 08.12.2025 | 14,80 | 14,92 | 14,23 | 14,45 | 0,28% | 20.561,00 |
| 05.12.2025 | 14,55 | 14,79 | 14,41 | 14,41 | -1,97% | 11.031,00 |
| 04.12.2025 | 15,09 | 15,45 | 14,51 | 14,70 | -0,94% | 88.270,00 |
| 03.12.2025 | 14,81 | 15,20 | 14,54 | 14,84 | -0,07% | 61.983,00 |
| 02.12.2025 | 14,90 | 14,90 | 14,67 | 14,85 | 0,20% | 21.034,00 |
| 01.12.2025 | 14,99 | 15,03 | 14,34 | 14,82 | 0,47% | 45.308,00 |
| 28.11.2025 | 14,39 | 14,75 | 14,18 | 14,75 | 2,79% | 49.787,00 |
| 27.11.2025 | 14,23 | 14,63 | 14,23 | 14,35 | 0,84% | 43.239,00 |
| 26.11.2025 | 13,94 | 14,28 | 13,81 | 14,23 | 3,12% | 34.902,00 |
| 25.11.2025 | 13,93 | 14,21 | 13,80 | 13,80 | -0,43% | 22.302,00 |
| 24.11.2025 | 13,39 | 13,89 | 13,38 | 13,86 | 1,69% | 78.267,00 |
| 21.11.2025 | 12,84 | 13,63 | 12,84 | 13,63 | 0,96% | 30.650,00 |
| 20.11.2025 | 14,20 | 14,24 | 13,34 | 13,50 | -5,92% | 90.238,00 |
| 19.11.2025 | 15,01 | 15,01 | 14,22 | 14,35 | -4,21% | 73.948,00 |
| 18.11.2025 | 15,24 | 15,25 | 14,74 | 14,98 | -3,48% | 110.529,00 |
| 17.11.2025 | 16,10 | 16,27 | 15,46 | 15,52 | -4,49% | 163.443,00 |
| 14.11.2025 | 14,82 | 16,57 | 14,82 | 16,25 | 8,33% | 181.566,00 |
| 13.11.2025 | 15,50 | 15,70 | 14,50 | 15,00 | -5,00% | 175.541,00 |
| 12.11.2025 | 15,88 | 16,50 | 15,64 | 15,79 | -5,45% | 163.914,00 |
| 11.11.2025 | 15,16 | 17,30 | 14,71 | 16,70 | 7,88% | 428.535,00 |
| 10.11.2025 | 12,50 | 17,68 | 12,30 | 15,48 | 31,52% | 973.318,00 |
| 07.11.2025 | 12,91 | 13,06 | 11,61 | 11,77 | -10,49% | 124.055,00 |
| 06.11.2025 | 12,50 | 13,17 | 12,44 | 13,15 | 7,70% | 50.758,00 |