17,340€
-1,20%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,49 | 17,98 | 16,70 | 17,24 | -1,77% | 155.775,00 |
| 30.09.2025 | 17,30 | 17,65 | 16,65 | 17,55 | 0,29% | 94.416,00 |
| 29.09.2025 | 17,00 | 17,70 | 17,00 | 17,50 | 3,37% | 74.718,00 |
| 26.09.2025 | 18,51 | 18,60 | 16,48 | 16,93 | -9,17% | 316.762,00 |
| 25.09.2025 | 18,61 | 19,00 | 18,55 | 18,64 | -1,11% | 24.446,00 |
| 24.09.2025 | 18,77 | 18,99 | 18,45 | 18,85 | 0,05% | 34.874,00 |
| 23.09.2025 | 18,43 | 19,08 | 18,35 | 18,84 | 3,18% | 59.265,00 |
| 22.09.2025 | 17,67 | 18,59 | 17,60 | 18,26 | 1,73% | 93.905,00 |
| 19.09.2025 | 17,74 | 17,95 | 17,00 | 17,95 | 2,28% | 655.715,00 |
| 18.09.2025 | 17,44 | 17,87 | 17,31 | 17,55 | 1,15% | 97.822,00 |
| 17.09.2025 | 17,51 | 17,92 | 17,14 | 17,35 | -0,57% | 157.396,00 |
| 16.09.2025 | 18,59 | 18,71 | 17,45 | 17,45 | -6,78% | 134.485,00 |
| 15.09.2025 | 18,21 | 19,20 | 16,58 | 18,72 | 1,74% | 414.903,00 |
| 12.09.2025 | 19,26 | 19,27 | 18,07 | 18,40 | 7,54% | 74.675,00 |
| 05.09.2025 | 17,45 | 17,78 | 16,98 | 17,11 | -2,23% | 89.501,00 |
| 04.09.2025 | 17,30 | 17,72 | 17,30 | 17,50 | -0,11% | 35.956,00 |
| 03.09.2025 | 16,81 | 17,65 | 16,81 | 17,52 | 3,55% | 25.138,00 |
| 02.09.2025 | 17,50 | 17,50 | 16,80 | 16,92 | -1,34% | 64.322,00 |
| 01.09.2025 | 17,00 | 17,43 | 17,00 | 17,15 | 0,88% | 29.787,00 |
| 29.08.2025 | 16,91 | 17,67 | 16,91 | 17,00 | -0,29% | 93.705,00 |
| 28.08.2025 | 17,25 | 17,52 | 16,63 | 17,05 | -0,53% | 176.587,00 |
| 27.08.2025 | 17,20 | 17,56 | 16,91 | 17,14 | -1,15% | 57.863,00 |
| 26.08.2025 | 17,67 | 17,70 | 17,07 | 17,34 | -1,92% | 62.273,00 |
| 25.08.2025 | 17,51 | 18,09 | 17,40 | 17,68 | 1,26% | 43.511,00 |
| 22.08.2025 | 17,46 | 17,95 | 17,23 | 17,46 | -1,58% | 55.484,00 |
| 21.08.2025 | 17,60 | 17,74 | 17,39 | 17,74 | 1,37% | 26.207,00 |
| 20.08.2025 | 18,25 | 18,25 | 17,02 | 17,50 | -4,11% | 122.471,00 |
| 19.08.2025 | 17,00 | 18,25 | 16,56 | 18,25 | 7,35% | 222.774,00 |
| 18.08.2025 | 17,75 | 17,78 | 16,88 | 17,00 | -0,64% | 102.948,00 |
| 15.08.2025 | 17,50 | 18,32 | 17,11 | 17,11 | -2,73% | 136.906,00 |
| 14.08.2025 | 17,74 | 18,20 | 17,18 | 17,59 | -2,44% | 82.782,00 |
| 13.08.2025 | 17,80 | 18,36 | 17,50 | 18,03 | -1,26% | 111.256,00 |
| 12.08.2025 | 19,25 | 19,61 | 17,50 | 18,26 | -1,88% | 138.485,00 |
| 11.08.2025 | 23,00 | 23,00 | 16,40 | 18,61 | -19,16% | 630.085,00 |
| 08.08.2025 | 23,56 | 23,80 | 22,30 | 23,02 | -1,37% | 61.685,00 |
| 07.08.2025 | 22,98 | 24,30 | 22,98 | 23,34 | 3,18% | 76.898,00 |
| 06.08.2025 | 21,18 | 22,78 | 21,18 | 22,62 | 8,13% | 53.742,00 |
| 05.08.2025 | 21,02 | 21,44 | 20,86 | 20,92 | 0,00% | 33.731,00 |
| 04.08.2025 | 20,98 | 21,48 | 20,60 | 20,92 | -0,10% | 43.432,00 |
| 01.08.2025 | 21,46 | 21,64 | 20,92 | 20,94 | -1,69% | 41.770,00 |
| 31.07.2025 | 22,50 | 23,14 | 21,30 | 21,30 | -8,90% | 105.776,00 |
| 30.07.2025 | 22,22 | 23,42 | 22,16 | 23,38 | 6,08% | 40.405,00 |
| 29.07.2025 | 23,12 | 23,52 | 22,04 | 22,04 | -5,16% | 62.247,00 |
| 28.07.2025 | 24,22 | 24,60 | 23,24 | 23,24 | -2,84% | 42.037,00 |
| 25.07.2025 | 23,00 | 24,28 | 23,00 | 23,92 | 2,05% | 54.303,00 |
| 24.07.2025 | 23,56 | 24,30 | 23,10 | 23,44 | -0,51% | 60.980,00 |
| 23.07.2025 | 23,40 | 23,94 | 23,10 | 23,56 | 2,35% | 35.355,00 |
| 22.07.2025 | 23,52 | 23,52 | 22,40 | 23,02 | -1,96% | 37.635,00 |
| 21.07.2025 | 23,06 | 23,50 | 22,86 | 23,48 | 1,21% | 24.859,00 |
| 18.07.2025 | 23,50 | 23,78 | 23,16 | 23,20 | -0,51% | 49.657,00 |
| 17.07.2025 | 22,36 | 23,74 | 22,36 | 23,32 | 3,74% | 73.101,00 |
| 16.07.2025 | 22,30 | 22,68 | 22,16 | 22,48 | 0,63% | 42.921,00 |
| 15.07.2025 | 22,16 | 22,60 | 22,12 | 22,34 | 1,64% | 44.071,00 |
| 14.07.2025 | 21,90 | 22,28 | 21,68 | 21,98 | -0,90% | 47.744,00 |
| 11.07.2025 | 23,50 | 23,66 | 22,10 | 22,18 | -4,64% | 80.246,00 |
| 10.07.2025 | 22,58 | 23,48 | 22,58 | 23,26 | 2,83% | 66.519,00 |
| 09.07.2025 | 23,02 | 23,10 | 22,32 | 22,62 | 0,00% | 68.939,00 |
| 08.07.2025 | 23,00 | 23,14 | 22,60 | 22,62 | -1,57% | 33.282,00 |
| 07.07.2025 | 23,20 | 23,50 | 22,80 | 22,98 | -0,09% | 31.976,00 |
| 04.07.2025 | 23,62 | 23,62 | 22,78 | 23,00 | -2,95% | 54.781,00 |
| 03.07.2025 | 23,14 | 23,72 | 23,12 | 23,70 | 1,02% | 27.503,00 |
| 02.07.2025 | 23,28 | 23,52 | 22,82 | 23,46 | 1,91% | 28.313,00 |
| 01.07.2025 | 24,50 | 24,60 | 23,00 | 23,02 | -4,08% | 54.341,00 |
| 30.06.2025 | 24,18 | 24,64 | 23,64 | 24,00 | -0,83% | 51.517,00 |
| 27.06.2025 | 25,10 | 25,16 | 23,22 | 24,20 | -2,73% | 97.073,00 |
| 26.06.2025 | 24,00 | 25,16 | 24,00 | 24,88 | 2,56% | 65.545,00 |
| 25.06.2025 | 25,30 | 25,88 | 24,08 | 24,26 | -2,18% | 84.643,00 |
| 24.06.2025 | 26,10 | 26,74 | 24,80 | 24,80 | -3,58% | 64.255,00 |
| 23.06.2025 | 26,86 | 26,90 | 24,50 | 25,72 | -5,99% | 128.636,00 |
| 20.06.2025 | 29,38 | 29,90 | 27,36 | 27,36 | -5,33% | 215.624,00 |
| 19.06.2025 | 29,00 | 29,54 | 28,48 | 28,90 | -0,07% | 47.012,00 |
| 18.06.2025 | 28,48 | 29,50 | 28,22 | 28,92 | 1,19% | 58.438,00 |
| 17.06.2025 | 27,92 | 29,00 | 27,76 | 28,58 | 3,55% | 78.517,00 |
| 16.06.2025 | 26,74 | 28,60 | 26,74 | 27,60 | 4,78% | 60.976,00 |
| 13.06.2025 | 26,68 | 26,72 | 25,60 | 26,34 | -2,52% | 46.118,00 |
| 12.06.2025 | 27,00 | 27,16 | 26,58 | 27,02 | -0,66% | 14.328,00 |
| 11.06.2025 | 27,16 | 27,82 | 27,16 | 27,20 | -1,09% | 16.622,00 |
| 10.06.2025 | 26,98 | 27,60 | 26,60 | 27,50 | 0,51% | 29.050,00 |
| 09.06.2025 | 27,12 | 27,68 | 26,20 | 27,36 | 1,41% | 22.944,00 |
| 06.06.2025 | 27,50 | 27,50 | 26,50 | 26,98 | -2,39% | 61.831,00 |
| 05.06.2025 | 28,48 | 29,00 | 27,40 | 27,64 | -2,88% | 46.479,00 |
| 04.06.2025 | 28,76 | 28,90 | 28,18 | 28,46 | 0,42% | 28.800,00 |
| 03.06.2025 | 26,58 | 29,10 | 26,38 | 28,34 | 7,02% | 50.274,00 |
| 02.06.2025 | 27,54 | 27,68 | 26,30 | 26,48 | -4,68% | 46.455,00 |
| 30.05.2025 | 28,46 | 28,46 | 27,40 | 27,78 | -4,21% | 59.112,00 |
| 29.05.2025 | 27,68 | 29,00 | 27,36 | 29,00 | 5,22% | 53.066,00 |
| 28.05.2025 | 26,80 | 29,60 | 26,00 | 27,56 | 9,71% | 151.921,00 |
| 27.05.2025 | 24,88 | 25,40 | 24,70 | 25,12 | 1,29% | 33.388,00 |
| 26.05.2025 | 25,34 | 25,84 | 24,64 | 24,80 | 0,16% | 38.125,00 |
| 23.05.2025 | 25,36 | 25,36 | 24,22 | 24,76 | -2,21% | 42.968,00 |
| 22.05.2025 | 24,50 | 25,88 | 24,00 | 25,32 | 4,20% | 55.270,00 |
| 21.05.2025 | 26,12 | 26,32 | 23,86 | 24,30 | -6,18% | 107.587,00 |
| 20.05.2025 | 26,22 | 27,00 | 25,70 | 25,90 | -0,61% | 41.731,00 |
| 19.05.2025 | 26,76 | 26,94 | 25,76 | 26,06 | -2,32% | 56.913,00 |
| 16.05.2025 | 26,54 | 26,70 | 25,94 | 26,68 | 0,30% | 42.072,00 |
| 15.05.2025 | 27,48 | 28,02 | 26,04 | 26,60 | -2,64% | 50.021,00 |
| 14.05.2025 | 26,58 | 27,50 | 26,20 | 27,32 | 2,78% | 38.585,00 |
| 13.05.2025 | 25,32 | 26,82 | 25,32 | 26,58 | 5,23% | 37.656,00 |
| 12.05.2025 | 25,50 | 25,72 | 24,84 | 25,26 | 0,96% | 51.822,00 |
| 09.05.2025 | 25,08 | 25,42 | 24,30 | 25,02 | 1,96% | 67.277,00 |