125,960$
-1,97%
Echtzeit-Aktienkurs Northern Trust Corp
Bid:
Ask:
Aktienkurse zur Northern Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 129,12 | 129,12 | 125,91 | 126,02 | -1,92% | 787.506,00 |
| 14.08.2025 | 125,65 | 128,69 | 125,02 | 128,49 | 2,00% | 1.396.449,00 |
| 13.08.2025 | 127,80 | 128,34 | 124,53 | 125,97 | -1,11% | 1.148.796,00 |
| 12.08.2025 | 126,06 | 127,62 | 125,87 | 127,38 | 1,74% | 1.395.794,00 |
| 11.08.2025 | 126,04 | 126,59 | 124,71 | 125,20 | -0,36% | 1.120.698,00 |
| 08.08.2025 | 125,51 | 126,40 | 124,71 | 125,65 | 0,74% | 1.152.353,00 |
| 07.08.2025 | 126,86 | 126,95 | 124,44 | 124,73 | -0,75% | 1.170.215,00 |
| 06.08.2025 | 126,08 | 126,53 | 124,85 | 125,67 | -0,20% | 1.037.581,00 |
| 05.08.2025 | 128,48 | 128,65 | 125,03 | 125,92 | -1,36% | 1.446.292,00 |
| 04.08.2025 | 127,81 | 128,47 | 126,81 | 127,65 | 0,46% | 838.485,00 |
| 01.08.2025 | 127,73 | 128,53 | 125,38 | 127,06 | -2,28% | 1.409.355,00 |
| 31.07.2025 | 130,97 | 131,98 | 129,57 | 130,02 | -1,17% | 1.287.523,00 |
| 30.07.2025 | 131,46 | 132,75 | 130,70 | 131,56 | -0,06% | 805.324,00 |
| 29.07.2025 | 130,94 | 132,47 | 130,24 | 131,64 | 1,43% | 1.314.840,00 |
| 28.07.2025 | 129,83 | 130,13 | 128,72 | 129,78 | -0,19% | 811.841,00 |
| 25.07.2025 | 128,96 | 130,19 | 127,71 | 130,03 | 0,99% | 1.158.006,00 |
| 24.07.2025 | 124,74 | 129,16 | 123,40 | 128,76 | 3,65% | 2.289.439,00 |
| 23.07.2025 | 121,00 | 125,63 | 118,99 | 124,23 | -1,82% | 3.426.213,00 |
| 22.07.2025 | 128,00 | 128,17 | 125,47 | 126,53 | 0,75% | 1.866.718,00 |
| 21.07.2025 | 127,80 | 127,80 | 125,51 | 125,59 | -1,83% | 1.402.504,00 |
| 18.07.2025 | 127,62 | 128,23 | 127,08 | 127,93 | 0,68% | 1.382.087,00 |
| 17.07.2025 | 124,50 | 127,21 | 124,41 | 127,06 | 1,80% | 1.128.008,00 |
| 16.07.2025 | 124,56 | 125,50 | 123,04 | 124,81 | 0,98% | 2.257.370,00 |
| 15.07.2025 | 126,00 | 127,04 | 123,45 | 123,60 | -2,35% | 2.043.894,00 |
| 14.07.2025 | 125,91 | 126,65 | 124,26 | 126,57 | 0,52% | 1.276.210,00 |
| 11.07.2025 | 125,65 | 126,16 | 124,28 | 125,91 | -0,56% | 1.459.853,00 |
| 10.07.2025 | 127,00 | 128,12 | 126,29 | 126,62 | -0,30% | 1.654.058,00 |
| 09.07.2025 | 126,52 | 127,83 | 125,77 | 127,00 | 0,83% | 1.607.732,00 |
| 08.07.2025 | 128,62 | 128,82 | 125,89 | 125,96 | -1,98% | 1.712.772,00 |
| 07.07.2025 | 131,83 | 132,37 | 128,25 | 128,50 | -2,43% | 2.475.317,00 |
| 03.07.2025 | 132,50 | 133,00 | 131,38 | 131,70 | -0,27% | 1.442.540,00 |
| 02.07.2025 | 128,54 | 132,12 | 127,35 | 132,06 | 3,18% | 2.042.180,00 |
| 01.07.2025 | 126,12 | 128,17 | 125,25 | 127,99 | 0,95% | 2.533.604,00 |
| 30.06.2025 | 124,94 | 127,09 | 124,24 | 126,79 | 1,91% | 2.944.686,00 |
| 27.06.2025 | 123,17 | 124,52 | 121,77 | 124,41 | 1,17% | 2.358.554,00 |
| 26.06.2025 | 123,80 | 124,19 | 121,98 | 122,97 | -0,67% | 2.081.827,00 |
| 25.06.2025 | 118,58 | 124,15 | 118,53 | 123,80 | 4,76% | 4.306.992,00 |
| 24.06.2025 | 121,36 | 121,50 | 117,77 | 118,18 | -2,18% | 4.710.474,00 |
| 23.06.2025 | 119,00 | 123,31 | 117,72 | 120,81 | 8,01% | 15.628.499,00 |
| 20.06.2025 | 111,90 | 112,73 | 111,42 | 111,85 | 0,78% | 2.546.248,00 |
| 18.06.2025 | 109,39 | 113,12 | 109,39 | 110,98 | 1,23% | 2.392.133,00 |
| 17.06.2025 | 110,22 | 111,03 | 109,00 | 109,63 | -1,15% | 1.813.913,00 |
| 16.06.2025 | 108,58 | 111,31 | 108,43 | 110,91 | 2,93% | 1.837.517,00 |
| 13.06.2025 | 107,94 | 109,05 | 107,09 | 107,75 | -1,20% | 1.318.630,00 |
| 12.06.2025 | 108,04 | 109,29 | 107,18 | 109,06 | 0,57% | 1.000.344,00 |
| 11.06.2025 | 110,00 | 110,10 | 108,12 | 108,44 | -1,34% | 1.927.969,00 |
| 10.06.2025 | 108,65 | 110,85 | 108,12 | 109,91 | 1,08% | 2.421.535,00 |
| 09.06.2025 | 107,91 | 109,31 | 107,42 | 108,74 | 0,77% | 1.422.342,00 |
| 06.06.2025 | 107,14 | 108,02 | 106,86 | 107,91 | 1,35% | 1.197.874,00 |
| 05.06.2025 | 106,09 | 106,95 | 105,43 | 106,47 | 0,35% | 1.340.385,00 |
| 04.06.2025 | 106,92 | 107,45 | 106,09 | 106,10 | -0,89% | 1.021.856,00 |
| 03.06.2025 | 106,15 | 107,21 | 104,99 | 107,05 | 0,70% | 1.207.546,00 |
| 02.06.2025 | 105,98 | 106,64 | 105,08 | 106,31 | -0,40% | 1.063.540,00 |
| 30.05.2025 | 106,82 | 107,28 | 105,20 | 106,74 | -0,54% | 3.646.848,00 |
| 29.05.2025 | 107,00 | 107,56 | 106,19 | 107,32 | 0,52% | 1.409.638,00 |
| 28.05.2025 | 108,95 | 109,03 | 106,08 | 106,76 | -2,01% | 3.057.908,00 |
| 27.05.2025 | 107,11 | 108,99 | 106,38 | 108,95 | 3,00% | 1.419.167,00 |
| 23.05.2025 | 104,47 | 106,15 | 104,09 | 105,78 | -0,58% | 1.159.577,00 |
| 22.05.2025 | 105,06 | 107,15 | 104,30 | 106,40 | 1,01% | 1.997.430,00 |
| 21.05.2025 | 107,06 | 107,12 | 105,23 | 105,34 | -1,84% | 1.294.558,00 |
| 20.05.2025 | 107,26 | 108,02 | 107,07 | 107,32 | -0,62% | 1.133.655,00 |
| 19.05.2025 | 107,27 | 108,45 | 105,93 | 107,99 | 0,08% | 1.146.802,00 |
| 16.05.2025 | 107,47 | 108,68 | 106,75 | 107,90 | 0,40% | 1.429.726,00 |
| 15.05.2025 | 106,21 | 107,56 | 105,79 | 107,47 | 1,02% | 917.262,00 |
| 14.05.2025 | 106,90 | 107,17 | 106,05 | 106,39 | -0,70% | 1.812.390,00 |
| 13.05.2025 | 105,80 | 107,76 | 105,20 | 107,14 | 1,41% | 1.819.883,00 |
| 12.05.2025 | 103,80 | 105,72 | 103,54 | 105,65 | 5,03% | 2.025.279,00 |
| 09.05.2025 | 100,36 | 100,87 | 100,01 | 100,59 | 0,17% | 1.393.239,00 |
| 08.05.2025 | 98,99 | 101,33 | 98,50 | 100,42 | 2,53% | 1.299.403,00 |
| 07.05.2025 | 97,00 | 98,27 | 97,00 | 97,94 | 1,08% | 1.465.089,00 |
| 06.05.2025 | 96,28 | 97,69 | 96,28 | 96,89 | -0,29% | 1.248.674,00 |
| 05.05.2025 | 97,00 | 98,53 | 96,45 | 97,17 | -0,36% | 804.805,00 |
| 02.05.2025 | 96,30 | 98,13 | 95,88 | 97,52 | 2,72% | 1.332.242,00 |
| 01.05.2025 | 93,65 | 95,83 | 93,42 | 94,94 | 1,02% | 1.057.805,00 |
| 30.04.2025 | 92,62 | 94,26 | 91,74 | 93,98 | -0,07% | 1.219.658,00 |
| 29.04.2025 | 92,01 | 94,30 | 92,01 | 94,05 | 1,66% | 1.255.462,00 |
| 28.04.2025 | 91,92 | 93,05 | 91,77 | 92,51 | 1,00% | 1.058.391,00 |
| 25.04.2025 | 91,89 | 92,68 | 91,28 | 91,59 | -0,88% | 1.171.120,00 |
| 24.04.2025 | 90,94 | 92,70 | 90,05 | 92,40 | 1,99% | 1.171.798,00 |
| 23.04.2025 | 91,21 | 94,53 | 90,52 | 90,60 | 1,39% | 1.605.245,00 |
| 22.04.2025 | 92,55 | 92,55 | 88,25 | 89,36 | 2,97% | 2.606.265,00 |
| 21.04.2025 | 87,57 | 88,15 | 85,72 | 86,78 | -1,72% | 1.282.648,00 |
| 17.04.2025 | 87,79 | 89,53 | 86,94 | 88,30 | 0,99% | 1.464.195,00 |
| 16.04.2025 | 88,42 | 89,48 | 86,66 | 87,43 | -2,06% | 1.325.482,00 |
| 15.04.2025 | 90,36 | 91,16 | 89,19 | 89,27 | -0,60% | 1.535.518,00 |
| 14.04.2025 | 89,30 | 90,27 | 88,42 | 89,81 | 1,72% | 1.421.354,00 |
| 11.04.2025 | 87,00 | 89,08 | 85,54 | 88,29 | 0,46% | 2.003.304,00 |
| 10.04.2025 | 91,23 | 91,23 | 85,69 | 87,89 | -5,77% | 2.090.131,00 |
| 09.04.2025 | 83,24 | 93,88 | 83,02 | 93,27 | 10,44% | 2.084.721,00 |
| 08.04.2025 | 88,43 | 89,42 | 83,04 | 84,45 | -1,23% | 1.441.251,00 |
| 07.04.2025 | 82,64 | 88,57 | 81,62 | 85,50 | -0,59% | 2.070.131,00 |
| 04.04.2025 | 86,81 | 87,70 | 83,85 | 86,01 | -5,03% | 2.982.668,00 |
| 03.04.2025 | 93,54 | 94,22 | 90,44 | 90,57 | -8,26% | 2.007.133,00 |
| 02.04.2025 | 96,42 | 99,21 | 96,42 | 98,73 | 0,80% | 1.242.817,00 |
| 01.04.2025 | 98,19 | 98,79 | 96,94 | 97,95 | -0,68% | 1.266.912,00 |
| 31.03.2025 | 96,20 | 98,92 | 95,08 | 98,62 | 1,51% | 1.792.555,00 |
| 28.03.2025 | 100,66 | 100,79 | 97,13 | 97,15 | -3,38% | 1.524.352,00 |
| 27.03.2025 | 101,00 | 101,09 | 99,74 | 100,55 | -0,88% | 685.735,00 |
| 26.03.2025 | 102,03 | 102,98 | 101,24 | 101,44 | -0,16% | 958.006,00 |
| 25.03.2025 | 101,39 | 102,55 | 101,36 | 101,60 | 0,16% | 977.307,00 |