44,700€
0,45%
Echtzeit-Aktienkurs Bank of NT Butterfield & Son Limited (The)
Bid:
Ask:
Aktienkurse zur Bank of NT Butterfield & Son Limited (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 43,90 | 44,90 | 43,70 | 44,50 | 1,14% | - |
| 25.02.2026 | 43,30 | 44,10 | 43,10 | 44,00 | 0,92% | - |
| 24.02.2026 | 43,50 | 43,80 | 43,00 | 43,60 | 0,69% | - |
| 23.02.2026 | 45,40 | 45,60 | 43,20 | 43,30 | -5,04% | - |
| 20.02.2026 | 45,00 | 45,70 | 44,80 | 45,60 | 2,70% | - |
| 19.02.2026 | 44,70 | 45,10 | 44,20 | 44,40 | -0,22% | - |
| 18.02.2026 | 44,60 | 45,20 | 44,50 | 44,50 | -0,67% | - |
| 17.02.2026 | 44,60 | 44,80 | 44,50 | 44,80 | 0,45% | - |
| 16.02.2026 | 44,60 | 44,70 | 44,50 | 44,60 | -0,89% | - |
| 12.02.2026 | 44,80 | 45,20 | 44,80 | 45,00 | 1,35% | - |
| 10.02.2026 | 44,80 | 46,00 | 44,00 | 44,40 | -1,11% | - |
| 09.02.2026 | 44,80 | 45,00 | 44,20 | 44,90 | 0,00% | - |
| 06.02.2026 | 44,90 | 45,20 | 44,70 | 44,90 | 0,67% | 20,00 |
| 05.02.2026 | 44,50 | 44,70 | 44,50 | 44,60 | 0,00% | - |
| 04.02.2026 | 44,50 | 44,70 | 44,50 | 44,60 | 0,00% | - |
| 03.02.2026 | 44,80 | 45,50 | 44,50 | 44,60 | -0,67% | - |
| 02.02.2026 | 43,50 | 44,90 | 41,50 | 44,90 | 4,18% | - |
| 29.01.2026 | 42,60 | 43,70 | 42,00 | 43,10 | 1,41% | - |
| 28.01.2026 | 42,70 | 43,30 | 42,50 | 42,50 | -0,70% | - |
| 27.01.2026 | 42,80 | 43,20 | 42,70 | 42,80 | 0,47% | - |
| 26.01.2026 | 42,60 | 42,90 | 42,30 | 42,60 | -1,39% | - |
| 23.01.2026 | 43,60 | 44,00 | 43,00 | 43,20 | -0,46% | - |
| 22.01.2026 | 43,80 | 44,20 | 43,40 | 43,40 | 2,60% | - |
| 20.01.2026 | 42,90 | 43,00 | 42,30 | 42,30 | -1,63% | - |
| 19.01.2026 | 43,10 | 43,10 | 42,70 | 43,00 | -0,23% | - |
| 16.01.2026 | 43,30 | 43,60 | 43,10 | 43,10 | -0,23% | - |
| 15.01.2026 | 42,70 | 43,60 | 42,70 | 43,20 | 0,00% | - |
| 14.01.2026 | 42,90 | 43,30 | 42,90 | 43,20 | 0,70% | - |
| 13.01.2026 | 42,70 | 43,40 | 42,60 | 42,90 | -0,23% | - |
| 12.01.2026 | 43,30 | 43,30 | 42,80 | 43,00 | -0,92% | - |
| 09.01.2026 | 43,60 | 44,00 | 43,20 | 43,40 | -0,69% | - |
| 08.01.2026 | 42,70 | 43,70 | 42,70 | 43,70 | 3,31% | - |
| 07.01.2026 | 42,60 | 42,90 | 42,20 | 42,30 | -1,63% | - |
| 06.01.2026 | 42,80 | 43,20 | 42,50 | 43,00 | 0,23% | - |
| 05.01.2026 | 42,60 | 43,70 | 42,30 | 42,90 | 0,70% | 100,00 |
| 02.01.2026 | 42,50 | 42,80 | 42,50 | 42,60 | -0,93% | - |
| 29.12.2025 | 42,90 | 43,30 | 42,50 | 43,00 | -0,46% | - |
| 23.12.2025 | 42,90 | 43,60 | 42,80 | 43,20 | -0,92% | - |
| 22.12.2025 | 43,70 | 44,30 | 43,40 | 43,60 | -1,36% | - |
| 18.12.2025 | 43,70 | 44,40 | 43,50 | 44,20 | 0,91% | - |
| 17.12.2025 | 43,50 | 44,10 | 43,50 | 43,80 | 1,15% | - |
| 16.12.2025 | 43,40 | 43,70 | 43,10 | 43,30 | -1,14% | - |
| 15.12.2025 | 43,60 | 44,00 | 43,60 | 43,80 | 0,69% | - |
| 12.12.2025 | 43,60 | 43,90 | 43,30 | 43,50 | 1,40% | - |
| 11.12.2025 | 43,00 | 43,30 | 42,70 | 42,90 | 0,94% | - |
| 10.12.2025 | 42,30 | 42,50 | 42,30 | 42,50 | -0,93% | - |
| 09.12.2025 | 42,40 | 43,60 | 42,10 | 42,90 | 1,90% | - |
| 08.12.2025 | 42,00 | 42,10 | 42,00 | 42,10 | 0,48% | - |
| 05.12.2025 | 41,60 | 42,10 | 41,20 | 41,90 | 0,96% | 500,00 |
| 04.12.2025 | 41,30 | 41,80 | 40,90 | 41,50 | 0,97% | - |
| 03.12.2025 | 40,70 | 41,60 | 40,70 | 41,10 | 1,23% | - |
| 02.12.2025 | 40,60 | 40,90 | 40,60 | 40,60 | 0,00% | - |
| 01.12.2025 | 40,20 | 40,90 | 39,80 | 40,60 | 1,00% | - |
| 28.11.2025 | 40,30 | 40,40 | 40,00 | 40,20 | 0,00% | - |
| 27.11.2025 | 40,10 | 40,30 | 40,10 | 40,20 | 0,25% | - |
| 26.11.2025 | 40,10 | 40,40 | 40,00 | 40,10 | 0,00% | - |
| 25.11.2025 | 40,10 | 40,30 | 39,60 | 40,10 | 0,00% | - |
| 24.11.2025 | 40,30 | 40,30 | 40,00 | 40,10 | 1,01% | - |
| 21.11.2025 | 39,40 | 39,80 | 39,20 | 39,70 | 1,53% | - |
| 20.11.2025 | 39,30 | 39,40 | 39,10 | 39,10 | 0,51% | - |
| 19.11.2025 | 38,90 | 38,90 | 38,60 | 38,90 | 0,52% | - |
| 18.11.2025 | 38,70 | 38,70 | 38,40 | 38,70 | -1,28% | - |
| 17.11.2025 | 39,40 | 39,80 | 39,10 | 39,20 | 0,00% | - |
| 14.11.2025 | 39,70 | 39,70 | 38,00 | 39,20 | -0,76% | - |
| 13.11.2025 | 40,00 | 40,00 | 39,40 | 39,50 | -1,25% | - |
| 12.11.2025 | 40,10 | 40,10 | 39,90 | 40,00 | 0,25% | - |
| 11.11.2025 | 39,90 | 40,00 | 39,40 | 39,90 | 0,25% | - |
| 10.11.2025 | 39,40 | 39,80 | 39,20 | 39,80 | -1,97% | - |
| 05.11.2025 | 40,30 | 40,80 | 40,00 | 40,60 | 0,74% | - |
| 04.11.2025 | 40,50 | 40,80 | 39,80 | 40,30 | 0,50% | - |
| 03.11.2025 | 40,20 | 40,20 | 40,00 | 40,10 | 2,30% | - |
| 31.10.2025 | 39,40 | 39,40 | 39,20 | 39,20 | 2,08% | - |
| 29.10.2025 | 36,20 | 38,40 | 35,90 | 38,40 | 5,79% | - |
| 28.10.2025 | 36,00 | 36,50 | 35,80 | 36,30 | 1,11% | - |
| 27.10.2025 | 36,40 | 36,70 | 35,90 | 35,90 | -0,55% | - |
| 24.10.2025 | 35,80 | 36,40 | 35,80 | 36,10 | -1,10% | - |
| 22.10.2025 | 36,00 | 36,50 | 36,00 | 36,50 | 1,11% | - |
| 21.10.2025 | 36,00 | 36,30 | 35,90 | 36,10 | 0,00% | - |
| 20.10.2025 | 35,20 | 36,10 | 35,20 | 36,10 | 2,27% | - |
| 17.10.2025 | 35,00 | 35,50 | 34,70 | 35,30 | 1,15% | - |
| 16.10.2025 | 36,30 | 36,30 | 34,80 | 34,90 | -4,90% | - |
| 15.10.2025 | 36,60 | 36,70 | 36,40 | 36,70 | 0,82% | - |
| 14.10.2025 | 36,20 | 36,50 | 35,80 | 36,40 | 1,68% | - |
| 13.10.2025 | 35,90 | 36,00 | 35,70 | 35,80 | -1,10% | - |
| 10.10.2025 | 36,50 | 36,90 | 36,00 | 36,20 | -0,28% | - |
| 09.10.2025 | 36,60 | 36,60 | 36,30 | 36,30 | 0,00% | - |
| 08.10.2025 | 36,20 | 36,70 | 35,90 | 36,30 | 0,83% | - |
| 07.10.2025 | 35,90 | 36,20 | 35,60 | 36,00 | 1,12% | - |
| 06.10.2025 | 36,20 | 36,90 | 35,60 | 35,60 | -1,66% | - |
| 02.10.2025 | 36,30 | 36,60 | 35,80 | 36,20 | -0,82% | - |
| 01.10.2025 | 36,40 | 37,80 | 36,10 | 36,50 | 0,55% | - |
| 30.09.2025 | 36,70 | 37,80 | 36,20 | 36,30 | -3,97% | - |
| 26.09.2025 | 38,10 | 38,10 | 37,60 | 37,80 | -0,53% | - |
| 25.09.2025 | 38,30 | 38,40 | 37,90 | 38,00 | -0,26% | - |
| 23.09.2025 | 37,90 | 38,10 | 37,80 | 38,10 | 0,26% | - |
| 22.09.2025 | 38,40 | 38,40 | 37,80 | 38,00 | -2,56% | - |
| 19.09.2025 | 39,00 | 39,10 | 38,80 | 39,00 | 3,17% | - |
| 17.09.2025 | 37,60 | 38,10 | 37,50 | 37,80 | 1,07% | - |
| 16.09.2025 | 38,50 | 38,50 | 37,20 | 37,40 | -3,61% | - |
| 15.09.2025 | 38,50 | 38,80 | 38,50 | 38,80 | 0,78% | - |