46,100€
0,99%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,00 | 47,25 | 45,70 | 45,95 | 0,66% | 34.551,00 |
| 20.02.2025 | 47,60 | 47,60 | 44,50 | 45,65 | -3,89% | 78.062,00 |
| 19.02.2025 | 47,75 | 48,55 | 47,00 | 47,50 | 0,53% | 60.472,00 |
| 18.02.2025 | 46,25 | 47,95 | 45,65 | 47,25 | 3,17% | 30.023,00 |
| 17.02.2025 | 47,65 | 47,65 | 44,90 | 45,80 | -2,97% | 24.283,00 |
| 14.02.2025 | 46,40 | 48,00 | 45,95 | 47,20 | 1,94% | 39.462,00 |
| 13.02.2025 | 46,00 | 47,50 | 45,70 | 46,30 | 0,54% | 50.177,00 |
| 12.02.2025 | 45,05 | 46,05 | 44,00 | 46,05 | 1,32% | 37.301,00 |
| 11.02.2025 | 44,00 | 45,75 | 43,20 | 45,45 | 2,94% | 28.503,00 |
| 10.02.2025 | 44,90 | 45,45 | 44,00 | 44,15 | -1,89% | 18.654,00 |
| 07.02.2025 | 44,20 | 45,80 | 44,05 | 45,00 | 1,35% | 32.233,00 |
| 06.02.2025 | 45,20 | 45,20 | 43,90 | 44,40 | -0,78% | 15.052,00 |
| 05.02.2025 | 44,45 | 44,90 | 44,00 | 44,75 | 1,13% | 20.094,00 |
| 04.02.2025 | 43,45 | 45,10 | 43,10 | 44,25 | 1,26% | 17.119,00 |
| 03.02.2025 | 42,35 | 44,15 | 42,00 | 43,70 | -2,56% | 47.984,00 |
| 31.01.2025 | 45,10 | 45,55 | 44,65 | 44,85 | 0,22% | 42.302,00 |
| 30.01.2025 | 43,90 | 45,30 | 43,90 | 44,75 | 2,87% | 43.045,00 |
| 29.01.2025 | 44,85 | 45,50 | 43,50 | 43,50 | -3,33% | 60.225,00 |
| 28.01.2025 | 45,60 | 45,60 | 44,50 | 45,00 | -2,17% | 46.465,00 |
| 27.01.2025 | 46,00 | 46,40 | 44,00 | 46,00 | -2,13% | 120.227,00 |
| 24.01.2025 | 47,40 | 47,80 | 46,05 | 47,00 | -0,21% | 36.918,00 |
| 23.01.2025 | 47,10 | 47,80 | 46,15 | 47,10 | 1,51% | 28.395,00 |
| 22.01.2025 | 47,70 | 48,35 | 45,95 | 46,40 | -2,42% | 53.008,00 |
| 21.01.2025 | 46,50 | 47,55 | 44,00 | 47,55 | -2,26% | 106.279,00 |
| 20.01.2025 | 50,00 | 50,30 | 48,65 | 48,65 | -0,71% | 41.172,00 |
| 17.01.2025 | 50,00 | 50,30 | 48,95 | 49,00 | -1,01% | 40.875,00 |
| 16.01.2025 | 49,00 | 51,10 | 48,90 | 49,50 | 2,17% | 46.354,00 |
| 15.01.2025 | 48,75 | 49,35 | 48,25 | 48,45 | 0,94% | 32.687,00 |
| 14.01.2025 | 48,75 | 48,90 | 47,50 | 48,00 | -1,54% | 37.698,00 |
| 13.01.2025 | 48,00 | 49,40 | 47,60 | 48,75 | -1,22% | 56.444,00 |
| 10.01.2025 | 49,35 | 49,70 | 47,30 | 49,35 | 1,96% | 38.972,00 |
| 09.01.2025 | 49,60 | 49,70 | 48,00 | 48,40 | -2,12% | 49.524,00 |
| 08.01.2025 | 48,00 | 50,10 | 47,50 | 49,45 | 1,96% | 103.379,00 |
| 07.01.2025 | 49,20 | 49,55 | 46,20 | 48,50 | -1,52% | 69.598,00 |
| 06.01.2025 | 51,20 | 51,20 | 48,15 | 49,25 | -2,09% | 55.586,00 |
| 03.01.2025 | 52,20 | 54,00 | 49,70 | 50,30 | -1,95% | 104.615,00 |
| 02.01.2025 | 44,50 | 51,80 | 44,30 | 51,30 | 15,02% | 122.068,00 |
| 30.12.2024 | 44,35 | 45,00 | 43,95 | 44,60 | 0,56% | 31.189,00 |
| 27.12.2024 | 42,20 | 44,60 | 42,00 | 44,35 | 5,60% | 45.734,00 |
| 23.12.2024 | 42,30 | 42,40 | 41,40 | 42,00 | -0,12% | 47.399,00 |
| 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 |