129,980$
1,31%
Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 128,30 | 130,58 | 127,19 | 129,96 | 1,25% | 758.033,00 |
| 06.11.2025 | 128,34 | 130,00 | 126,91 | 128,36 | 0,12% | 763.949,00 |
| 05.11.2025 | 127,38 | 129,05 | 126,26 | 128,21 | 0,59% | 827.468,00 |
| 04.11.2025 | 126,71 | 129,30 | 126,25 | 127,46 | -0,09% | 923.097,00 |
| 03.11.2025 | 128,35 | 128,35 | 126,32 | 127,57 | -0,85% | 859.140,00 |
| 31.10.2025 | 126,90 | 129,03 | 125,99 | 128,67 | 1,39% | 1.136.720,00 |
| 30.10.2025 | 127,26 | 129,51 | 126,59 | 126,90 | -0,26% | 1.027.941,00 |
| 29.10.2025 | 126,40 | 128,90 | 125,73 | 127,23 | -0,09% | 1.136.921,00 |
| 28.10.2025 | 126,33 | 127,65 | 126,10 | 127,34 | 0,90% | 1.006.074,00 |
| 27.10.2025 | 126,97 | 127,60 | 125,29 | 126,20 | 0,13% | 1.016.702,00 |
| 24.10.2025 | 126,11 | 127,00 | 125,25 | 126,03 | 1,03% | 955.723,00 |
| 23.10.2025 | 126,15 | 126,29 | 123,71 | 124,74 | -0,59% | 1.376.760,00 |
| 22.10.2025 | 124,50 | 126,78 | 122,78 | 125,48 | -2,37% | 1.652.147,00 |
| 21.10.2025 | 128,73 | 129,81 | 127,66 | 128,52 | -0,26% | 920.280,00 |
| 20.10.2025 | 125,97 | 130,19 | 125,22 | 128,85 | 3,23% | 1.253.276,00 |
| 17.10.2025 | 125,00 | 125,74 | 121,12 | 124,82 | 0,20% | 1.824.986,00 |
| 16.10.2025 | 129,94 | 130,21 | 124,09 | 124,57 | -4,10% | 1.136.480,00 |
| 15.10.2025 | 130,03 | 130,80 | 128,38 | 129,90 | 0,70% | 972.348,00 |
| 14.10.2025 | 126,37 | 130,70 | 126,28 | 129,00 | 1,55% | 896.777,00 |
| 13.10.2025 | 125,60 | 127,55 | 125,60 | 127,03 | 1,85% | 957.451,00 |
| 10.10.2025 | 130,32 | 131,27 | 124,42 | 124,72 | -4,05% | 1.219.406,00 |
| 09.10.2025 | 131,18 | 131,54 | 129,30 | 129,99 | -0,58% | 1.042.170,00 |
| 08.10.2025 | 132,96 | 133,10 | 129,84 | 130,75 | -1,28% | 1.247.934,00 |
| 07.10.2025 | 133,30 | 133,84 | 131,50 | 132,45 | 0,18% | 1.617.325,00 |
| 06.10.2025 | 133,25 | 133,92 | 130,57 | 132,21 | -0,12% | 800.864,00 |
| 03.10.2025 | 133,55 | 134,37 | 131,30 | 132,37 | -0,65% | 103.189,00 |
| 02.10.2025 | 131,00 | 133,56 | 130,19 | 133,24 | 1,55% | 1.065.472,00 |
| 01.10.2025 | 133,61 | 134,54 | 130,56 | 131,20 | -2,53% | 1.281.054,00 |
| 30.09.2025 | 134,01 | 135,48 | 131,30 | 134,60 | 0,52% | 1.433.182,00 |
| 29.09.2025 | 133,99 | 134,13 | 132,79 | 133,90 | 0,44% | 1.005.993,00 |
| 26.09.2025 | 132,22 | 135,00 | 131,70 | 133,31 | 1,47% | 1.173.714,00 |
| 25.09.2025 | 129,85 | 131,63 | 129,48 | 131,38 | 1,44% | 1.215.569,00 |
| 24.09.2025 | 131,07 | 131,73 | 129,15 | 129,51 | -0,77% | 1.184.755,00 |
| 23.09.2025 | 131,86 | 133,70 | 129,84 | 130,52 | -0,96% | 911.021,00 |
| 22.09.2025 | 130,34 | 131,96 | 130,01 | 131,78 | 0,21% | 796.092,00 |
| 19.09.2025 | 132,94 | 132,94 | 131,03 | 131,50 | -0,48% | 2.960.903,00 |
| 18.09.2025 | 129,85 | 132,66 | 129,21 | 132,13 | 2,11% | 1.394.894,00 |
| 17.09.2025 | 129,86 | 131,39 | 128,43 | 129,40 | 0,12% | 1.273.506,00 |
| 16.09.2025 | 130,39 | 130,39 | 128,12 | 129,25 | -0,78% | 695.803,00 |
| 15.09.2025 | 129,35 | 131,55 | 129,10 | 130,26 | 0,65% | 1.428.707,00 |
| 12.09.2025 | 129,09 | 130,44 | 128,74 | 129,42 | -0,05% | 801.954,00 |
| 11.09.2025 | 127,60 | 129,92 | 125,98 | 129,48 | 1,90% | 1.375.864,00 |
| 10.09.2025 | 128,60 | 129,18 | 126,40 | 127,06 | -1,41% | 1.516.726,00 |
| 09.09.2025 | 127,36 | 129,54 | 126,79 | 128,88 | 1,14% | 916.845,00 |
| 08.09.2025 | 127,46 | 127,95 | 126,37 | 127,43 | 0,13% | 1.043.099,00 |
| 05.09.2025 | 129,19 | 129,71 | 125,25 | 127,27 | -1,71% | 1.221.418,00 |
| 04.09.2025 | 130,29 | 130,85 | 129,06 | 129,49 | -0,17% | 1.156.852,00 |
| 03.09.2025 | 129,29 | 130,71 | 127,30 | 129,71 | -0,05% | 832.420,00 |
| 02.09.2025 | 129,70 | 130,57 | 127,73 | 129,77 | -1,15% | 918.876,00 |
| 29.08.2025 | 130,87 | 131,63 | 130,13 | 131,28 | 0,22% | 852.982,00 |
| 28.08.2025 | 132,05 | 132,31 | 130,89 | 130,99 | -0,44% | 984.225,00 |
| 27.08.2025 | 131,56 | 132,63 | 131,51 | 131,57 | -0,23% | 655.352,00 |
| 26.08.2025 | 130,14 | 132,19 | 129,38 | 131,87 | 0,96% | 1.269.428,00 |
| 25.08.2025 | 130,00 | 130,86 | 129,80 | 130,61 | 0,42% | 646.751,00 |
| 22.08.2025 | 127,83 | 130,72 | 127,80 | 130,06 | 2,16% | 1.014.855,00 |
| 21.08.2025 | 127,53 | 127,82 | 126,79 | 127,31 | -0,45% | 605.353,00 |
| 20.08.2025 | 127,36 | 128,28 | 125,06 | 127,88 | 0,41% | 689.793,00 |
| 19.08.2025 | 127,38 | 128,67 | 126,91 | 127,36 | 0,24% | 770.508,00 |
| 18.08.2025 | 125,56 | 127,20 | 125,56 | 127,05 | 0,82% | 635.457,00 |
| 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 |