42,450€
-0,12%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 41,50 | 44,90 | 41,50 | 42,05 | -1,06% | 204.503,00 |
| 19.12.2024 | 43,35 | 43,85 | 42,50 | 42,50 | -3,85% | 59.400,00 |
| 18.12.2024 | 43,95 | 44,20 | 43,20 | 44,20 | 2,31% | 40.504,00 |
| 17.12.2024 | 43,10 | 44,05 | 42,80 | 43,20 | -0,69% | 55.156,00 |
| 16.12.2024 | 40,95 | 44,45 | 40,90 | 43,50 | 7,14% | 96.548,00 |
| 13.12.2024 | 40,75 | 41,30 | 39,90 | 40,60 | 0,50% | 23.486,00 |
| 12.12.2024 | 41,70 | 41,95 | 39,70 | 40,40 | -3,00% | 60.151,00 |
| 11.12.2024 | 39,10 | 41,65 | 39,05 | 41,65 | 5,31% | 35.276,00 |
| 10.12.2024 | 41,80 | 42,45 | 39,55 | 39,55 | -6,06% | 53.660,00 |
| 09.12.2024 | 41,75 | 42,85 | 41,40 | 42,10 | -0,12% | 60.923,00 |
| 06.12.2024 | 41,70 | 42,70 | 40,70 | 42,15 | -1,98% | 76.519,00 |
| 05.12.2024 | 39,25 | 43,00 | 39,25 | 43,00 | 8,45% | 102.436,00 |
| 04.12.2024 | 38,75 | 39,65 | 37,65 | 39,65 | 2,99% | 40.370,00 |
| 03.12.2024 | 38,50 | 39,00 | 37,75 | 38,50 | -1,03% | 51.391,00 |
| 02.12.2024 | 37,60 | 39,25 | 37,35 | 38,90 | 3,46% | 61.565,00 |
| 29.11.2024 | 38,65 | 39,20 | 37,05 | 37,60 | -3,22% | 72.573,00 |
| 28.11.2024 | 36,85 | 39,65 | 36,40 | 38,85 | 6,88% | 112.206,00 |
| 27.11.2024 | 34,90 | 36,35 | 34,40 | 36,35 | 3,71% | 89.507,00 |
| 26.11.2024 | 34,95 | 35,30 | 34,50 | 35,05 | -0,43% | 53.573,00 |
| 25.11.2024 | 35,70 | 35,70 | 34,20 | 35,20 | 0,57% | 46.337,00 |
| 22.11.2024 | 34,25 | 35,05 | 34,00 | 35,00 | 1,89% | 44.146,00 |
| 21.11.2024 | 34,75 | 35,20 | 34,00 | 34,35 | 0,73% | 74.380,00 |
| 20.11.2024 | 34,35 | 34,85 | 33,60 | 34,10 | -0,58% | 36.220,00 |
| 19.11.2024 | 33,00 | 34,30 | 32,85 | 34,30 | 3,63% | 109.067,00 |
| 18.11.2024 | 33,00 | 33,50 | 32,50 | 33,10 | 1,07% | 61.552,00 |
| 15.11.2024 | 33,40 | 33,65 | 31,95 | 32,75 | -4,38% | 189.916,00 |
| 14.11.2024 | 33,50 | 35,60 | 33,50 | 34,25 | 1,18% | 142.673,00 |
| 13.11.2024 | 32,60 | 34,10 | 32,40 | 33,85 | 1,65% | 62.808,00 |
| 12.11.2024 | 32,20 | 35,50 | 32,10 | 33,30 | 3,58% | 284.394,00 |
| 11.11.2024 | 28,75 | 32,30 | 28,50 | 32,15 | 14,82% | 203.850,00 |
| 08.11.2024 | 29,15 | 29,25 | 27,80 | 28,00 | -3,28% | 123.335,00 |
| 07.11.2024 | 28,45 | 29,50 | 28,45 | 28,95 | 2,12% | 112.889,00 |
| 06.11.2024 | 29,25 | 29,30 | 28,05 | 28,35 | 2,35% | 97.966,00 |
| 05.11.2024 | 27,40 | 28,00 | 27,40 | 27,70 | 0,73% | 53.809,00 |
| 04.11.2024 | 27,60 | 28,15 | 27,40 | 27,50 | 0,00% | 30.173,00 |
| 01.11.2024 | 27,80 | 28,30 | 27,50 | 27,50 | -0,54% | 37.786,00 |
| 31.10.2024 | 27,95 | 28,20 | 27,25 | 27,65 | -0,90% | 55.668,00 |
| 30.10.2024 | 28,15 | 28,95 | 27,85 | 27,90 | -2,28% | 86.783,00 |
| 29.10.2024 | 30,00 | 30,50 | 28,40 | 28,55 | -1,72% | 57.017,00 |
| 28.10.2024 | 29,30 | 29,95 | 28,30 | 29,05 | -1,19% | 72.451,00 |
| 25.10.2024 | 30,45 | 30,65 | 28,90 | 29,40 | -3,61% | 53.902,00 |
| 24.10.2024 | 30,30 | 31,00 | 30,00 | 30,50 | -1,77% | 67.445,00 |
| 23.10.2024 | 33,00 | 33,55 | 29,60 | 31,05 | -6,90% | 149.622,00 |
| 22.10.2024 | 34,50 | 34,90 | 32,60 | 33,35 | -4,17% | 111.102,00 |
| 21.10.2024 | 32,50 | 35,45 | 32,25 | 34,80 | 9,43% | 201.931,00 |
| 18.10.2024 | 28,50 | 33,10 | 28,45 | 31,80 | 11,97% | 356.497,00 |
| 17.10.2024 | 27,00 | 29,75 | 26,50 | 28,40 | 8,19% | 144.241,00 |
| 16.10.2024 | 26,30 | 26,40 | 25,60 | 26,25 | 0,00% | 39.514,00 |
| 15.10.2024 | 26,60 | 26,85 | 25,95 | 26,25 | -1,69% | 46.831,00 |
| 14.10.2024 | 26,00 | 26,90 | 25,90 | 26,70 | 3,29% | 62.963,00 |
| 11.10.2024 | 25,70 | 25,95 | 25,60 | 25,85 | 0,39% | 25.522,00 |
| 10.10.2024 | 26,00 | 26,60 | 25,70 | 25,75 | -0,39% | 28.161,00 |
| 09.10.2024 | 26,30 | 26,30 | 25,50 | 25,85 | -2,08% | 35.768,00 |
| 08.10.2024 | 26,10 | 26,90 | 25,70 | 26,40 | -0,19% | 58.143,00 |
| 07.10.2024 | 26,85 | 27,05 | 25,90 | 26,45 | -2,04% | 58.846,00 |
| 04.10.2024 | 26,70 | 27,40 | 26,70 | 27,00 | 0,37% | 71.235,00 |
| 03.10.2024 | 26,45 | 27,00 | 26,10 | 26,90 | 1,51% | 42.366,00 |
| 02.10.2024 | 25,75 | 26,60 | 25,70 | 26,50 | 2,32% | 40.485,00 |
| 01.10.2024 | 25,95 | 26,45 | 25,35 | 25,90 | 1,37% | 64.045,00 |
| 30.09.2024 | 26,20 | 26,60 | 25,30 | 25,55 | -1,73% | 79.467,00 |
| 27.09.2024 | 26,20 | 26,20 | 25,40 | 26,00 | 1,96% | 60.105,00 |
| 26.09.2024 | 25,00 | 25,75 | 24,90 | 25,50 | 3,03% | 36.569,00 |
| 25.09.2024 | 24,90 | 25,20 | 24,45 | 24,75 | -0,20% | 39.351,00 |
| 24.09.2024 | 25,85 | 26,35 | 24,55 | 24,80 | -3,88% | 47.457,00 |
| 23.09.2024 | 25,35 | 26,65 | 25,25 | 25,80 | 2,58% | 38.703,00 |
| 20.09.2024 | 26,15 | 26,20 | 25,15 | 25,15 | -4,91% | 225.763,00 |
| 19.09.2024 | 27,25 | 27,60 | 26,20 | 26,45 | -0,56% | 43.131,00 |
| 18.09.2024 | 27,05 | 27,05 | 26,25 | 26,60 | -1,30% | 23.211,00 |
| 17.09.2024 | 27,00 | 27,90 | 26,50 | 26,95 | 0,75% | 42.448,00 |
| 16.09.2024 | 29,00 | 29,00 | 26,70 | 26,75 | -7,60% | 76.319,00 |
| 13.09.2024 | 28,70 | 29,30 | 28,25 | 28,95 | 2,48% | 67.044,00 |
| 12.09.2024 | 28,20 | 28,70 | 27,85 | 28,25 | 0,89% | 53.376,00 |
| 11.09.2024 | 28,05 | 28,25 | 27,75 | 28,00 | 0,00% | 102.838,00 |
| 10.09.2024 | 28,00 | 28,30 | 27,75 | 28,00 | 0,00% | 41.611,00 |
| 09.09.2024 | 27,35 | 28,45 | 27,25 | 28,00 | 1,82% | 60.972,00 |
| 06.09.2024 | 27,05 | 27,90 | 26,60 | 27,50 | 2,23% | 70.191,00 |
| 05.09.2024 | 26,75 | 27,45 | 26,40 | 26,90 | 0,19% | 38.545,00 |
| 04.09.2024 | 27,15 | 27,50 | 26,10 | 26,85 | -3,42% | 74.295,00 |
| 03.09.2024 | 27,25 | 28,50 | 27,25 | 27,80 | 0,72% | 65.189,00 |
| 02.09.2024 | 27,10 | 27,60 | 26,55 | 27,60 | 1,28% | 61.029,00 |
| 30.08.2024 | 28,35 | 28,75 | 27,15 | 27,25 | -4,39% | 199.525,00 |
| 29.08.2024 | 27,90 | 29,55 | 27,65 | 28,50 | 1,60% | 121.020,00 |
| 28.08.2024 | 26,90 | 28,30 | 26,90 | 28,05 | 2,00% | 192.506,00 |
| 27.08.2024 | 26,45 | 27,85 | 26,35 | 27,50 | 4,56% | 153.049,00 |
| 26.08.2024 | 26,10 | 26,70 | 26,00 | 26,30 | 0,96% | 83.346,00 |
| 23.08.2024 | 26,10 | 26,45 | 25,85 | 26,05 | 0,00% | 80.251,00 |
| 22.08.2024 | 25,60 | 26,60 | 25,50 | 26,05 | 1,76% | 89.650,00 |
| 21.08.2024 | 24,90 | 26,05 | 24,80 | 25,60 | -0,19% | 110.250,00 |
| 20.08.2024 | 25,00 | 26,45 | 25,00 | 25,65 | 2,19% | 143.850,00 |
| 19.08.2024 | 24,30 | 25,30 | 24,00 | 25,10 | 4,58% | 71.061,00 |
| 16.08.2024 | 22,95 | 25,10 | 22,95 | 24,00 | 3,67% | 203.789,00 |
| 15.08.2024 | 21,25 | 23,40 | 21,05 | 23,15 | 9,46% | 190.484,00 |
| 14.08.2024 | 21,20 | 21,35 | 21,00 | 21,15 | 0,24% | 68.063,00 |
| 13.08.2024 | 20,95 | 21,20 | 20,85 | 21,10 | 0,96% | 61.846,00 |
| 12.08.2024 | 20,40 | 21,10 | 20,40 | 20,90 | 1,46% | 25.939,00 |
| 09.08.2024 | 19,98 | 20,90 | 19,98 | 20,60 | 5,64% | 72.661,00 |
| 08.08.2024 | 19,48 | 19,60 | 18,62 | 19,50 | -2,74% | 68.065,00 |
| 07.08.2024 | 19,10 | 20,30 | 19,10 | 20,05 | 6,76% | 43.978,00 |
| 06.08.2024 | 19,50 | 19,58 | 18,46 | 18,78 | -3,59% | 64.789,00 |
| 05.08.2024 | 18,80 | 19,74 | 17,72 | 19,48 | -7,24% | 170.015,00 |