36,700€
0,27%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 36,70 | 37,00 | 36,30 | 36,60 | 0,00% | - |
| 08.05.2025 | 36,30 | 36,80 | 36,00 | 36,60 | 1,39% | - |
| 07.05.2025 | 36,10 | 36,60 | 35,70 | 36,10 | 0,00% | - |
| 06.05.2025 | 36,40 | 36,70 | 35,70 | 36,10 | -0,82% | - |
| 05.05.2025 | 36,60 | 36,90 | 36,10 | 36,40 | -0,55% | - |
| 02.05.2025 | 35,90 | 36,70 | 35,80 | 36,60 | 3,39% | - |
| 30.04.2025 | 35,50 | 35,70 | 34,90 | 35,40 | -0,28% | - |
| 29.04.2025 | 35,60 | 35,70 | 35,00 | 35,50 | 0,00% | - |
| 28.04.2025 | 34,70 | 35,50 | 34,60 | 35,50 | 2,31% | - |
| 25.04.2025 | 34,60 | 35,10 | 34,40 | 34,70 | 0,58% | - |
| 24.04.2025 | 34,40 | 35,20 | 33,40 | 34,50 | 2,37% | - |
| 23.04.2025 | 33,30 | 34,40 | 33,20 | 33,70 | 1,20% | - |
| 22.04.2025 | 32,10 | 33,50 | 32,10 | 33,30 | 0,91% | - |
| 17.04.2025 | 32,90 | 33,30 | 32,80 | 33,00 | 0,92% | - |
| 16.04.2025 | 32,40 | 32,70 | 32,30 | 32,70 | 0,00% | - |
| 15.04.2025 | 32,00 | 33,00 | 31,80 | 32,70 | 2,19% | - |
| 14.04.2025 | 31,30 | 32,20 | 31,00 | 32,00 | 2,24% | - |
| 11.04.2025 | 31,40 | 31,90 | 30,40 | 31,30 | -0,95% | - |
| 10.04.2025 | 33,60 | 33,80 | 31,00 | 31,60 | -5,95% | - |
| 09.04.2025 | 32,00 | 34,80 | 31,70 | 33,60 | 4,35% | - |
| 08.04.2025 | 32,60 | 33,70 | 31,90 | 32,20 | 0,00% | - |
| 07.04.2025 | 32,60 | 34,20 | 31,70 | 32,20 | -1,53% | - |
| 04.04.2025 | 33,50 | 33,80 | 31,80 | 32,70 | -2,68% | - |
| 03.04.2025 | 35,90 | 35,90 | 33,50 | 33,60 | -6,93% | - |
| 02.04.2025 | 36,10 | 36,20 | 35,50 | 36,10 | 0,56% | - |
| 01.04.2025 | 35,90 | 36,20 | 35,70 | 35,90 | 0,00% | - |
| 31.03.2025 | 35,80 | 36,10 | 35,40 | 35,90 | 0,28% | - |
| 28.03.2025 | 36,50 | 36,70 | 35,50 | 35,80 | -1,65% | - |
| 27.03.2025 | 36,50 | 36,80 | 36,00 | 36,40 | -0,55% | - |
| 26.03.2025 | 36,50 | 36,90 | 36,40 | 36,60 | 0,55% | - |
| 25.03.2025 | 36,50 | 36,70 | 36,30 | 36,40 | 0,00% | - |
| 24.03.2025 | 35,30 | 36,50 | 35,30 | 36,40 | 3,41% | - |
| 21.03.2025 | 35,50 | 35,70 | 35,00 | 35,20 | -1,12% | - |
| 20.03.2025 | 35,30 | 36,40 | 35,30 | 35,60 | 0,85% | - |
| 19.03.2025 | 35,30 | 35,50 | 34,60 | 35,30 | 0,57% | - |
| 18.03.2025 | 34,70 | 35,50 | 34,50 | 35,10 | 1,15% | - |
| 17.03.2025 | 34,80 | 35,00 | 34,40 | 34,70 | 0,29% | - |
| 14.03.2025 | 34,50 | 34,90 | 34,50 | 34,60 | 0,00% | - |
| 13.03.2025 | 34,40 | 35,10 | 34,30 | 34,60 | 2,37% | - |
| 12.03.2025 | 33,40 | 34,10 | 33,10 | 33,80 | 2,42% | - |
| 11.03.2025 | 33,00 | 33,50 | 32,90 | 33,00 | 0,61% | - |
| 10.03.2025 | 34,50 | 34,50 | 32,80 | 32,80 | -3,81% | - |
| 07.03.2025 | 34,10 | 34,20 | 33,50 | 34,10 | -0,29% | - |
| 06.03.2025 | 34,60 | 34,60 | 33,90 | 34,20 | -0,87% | - |
| 05.03.2025 | 35,90 | 35,90 | 34,50 | 34,50 | -4,17% | - |
| 04.03.2025 | 37,10 | 37,10 | 36,00 | 36,00 | -2,96% | - |
| 03.03.2025 | 37,20 | 37,60 | 36,90 | 37,10 | -0,54% | - |
| 28.02.2025 | 37,50 | 37,90 | 37,10 | 37,30 | -0,27% | - |
| 27.02.2025 | 37,50 | 37,80 | 37,20 | 37,40 | -0,27% | - |
| 26.02.2025 | 37,30 | 38,10 | 37,00 | 37,50 | 0,81% | - |
| 25.02.2025 | 36,90 | 37,70 | 36,50 | 37,20 | 0,81% | - |
| 24.02.2025 | 36,70 | 37,30 | 36,50 | 36,90 | -0,27% | - |
| 21.02.2025 | 37,70 | 38,10 | 36,90 | 37,00 | -1,60% | - |
| 20.02.2025 | 38,10 | 38,40 | 37,40 | 37,60 | -1,31% | - |
| 19.02.2025 | 38,90 | 40,80 | 37,60 | 38,10 | -2,06% | - |
| 18.02.2025 | 38,50 | 39,20 | 37,50 | 38,90 | 0,52% | - |
| 17.02.2025 | 38,40 | 38,70 | 38,30 | 38,70 | 1,04% | - |
| 14.02.2025 | 38,70 | 38,90 | 38,20 | 38,30 | -0,52% | - |
| 13.02.2025 | 39,50 | 40,20 | 38,40 | 38,50 | -3,02% | - |
| 12.02.2025 | 39,30 | 40,40 | 38,90 | 39,70 | 1,53% | - |
| 11.02.2025 | 36,30 | 40,10 | 36,30 | 39,10 | 7,42% | - |
| 10.02.2025 | 36,90 | 37,00 | 36,30 | 36,40 | -1,09% | - |
| 07.02.2025 | 37,10 | 37,30 | 36,30 | 36,80 | -0,81% | - |
| 06.02.2025 | 36,90 | 37,30 | 36,70 | 37,10 | 1,09% | - |
| 05.02.2025 | 36,40 | 36,90 | 35,80 | 36,70 | 0,82% | - |
| 04.02.2025 | 35,60 | 36,40 | 35,36 | 36,40 | 1,68% | - |
| 03.02.2025 | 35,77 | 35,91 | 35,19 | 35,80 | 1,13% | - |
| 31.01.2025 | 35,50 | 35,67 | 34,63 | 35,40 | -0,56% | - |