134,860$
-0,68%
Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 135,34 | 136,08 | 134,70 | 135,12 | -0,49% | 31.101,00 |
| 19.03.2026 | 134,30 | 136,22 | 133,35 | 135,78 | 0,67% | 1.179.551,00 |
| 18.03.2026 | 135,98 | 137,74 | 134,47 | 134,87 | -1,40% | 1.015.188,00 |
| 17.03.2026 | 137,74 | 139,74 | 136,70 | 136,79 | 0,22% | 1.272.099,00 |
| 16.03.2026 | 138,72 | 139,63 | 135,67 | 136,49 | -0,31% | 1.204.513,00 |
| 13.03.2026 | 137,82 | 139,48 | 136,29 | 136,92 | -0,28% | 1.009.250,00 |
| 12.03.2026 | 137,98 | 138,71 | 136,61 | 137,30 | -2,55% | 1.125.013,00 |
| 11.03.2026 | 137,88 | 140,93 | 136,93 | 140,90 | 2,12% | 1.092.525,00 |
| 10.03.2026 | 139,24 | 140,76 | 137,53 | 137,98 | -0,31% | 739.736,00 |
| 09.03.2026 | 135,95 | 139,02 | 132,77 | 138,41 | -0,13% | 1.022.687,00 |
| 06.03.2026 | 139,31 | 139,84 | 136,00 | 138,59 | -3,42% | 1.045.140,00 |
| 05.03.2026 | 143,54 | 145,91 | 141,89 | 143,50 | -1,08% | 1.263.656,00 |
| 04.03.2026 | 143,52 | 145,67 | 141,26 | 145,07 | 1,99% | 1.211.318,00 |
| 03.03.2026 | 141,19 | 143,26 | 139,72 | 142,24 | -2,06% | 1.228.821,00 |
| 02.03.2026 | 140,10 | 146,20 | 140,10 | 145,23 | 1,50% | 1.037.076,00 |
| 27.02.2026 | 145,81 | 146,02 | 140,46 | 143,09 | -3,05% | 1.842.964,00 |
| 26.02.2026 | 146,11 | 149,44 | 146,00 | 147,59 | 1,27% | 1.108.045,00 |
| 25.02.2026 | 142,71 | 145,79 | 141,97 | 145,74 | 3,06% | 950.308,00 |
| 24.02.2026 | 139,72 | 142,55 | 138,83 | 141,41 | 0,73% | 928.537,00 |
| 23.02.2026 | 144,36 | 145,11 | 138,22 | 140,38 | -3,03% | 1.003.871,00 |
| 20.02.2026 | 145,01 | 145,93 | 142,91 | 144,76 | -0,18% | 862.678,00 |
| 19.02.2026 | 146,75 | 147,73 | 142,57 | 145,02 | -1,69% | 1.260.395,00 |
| 18.02.2026 | 147,36 | 149,19 | 146,43 | 147,52 | 0,20% | 653.895,00 |
| 17.02.2026 | 147,00 | 149,23 | 145,26 | 147,23 | 0,58% | 1.037.340,00 |
| 13.02.2026 | 143,75 | 146,42 | 142,77 | 146,38 | 1,50% | 924.796,00 |
| 12.02.2026 | 148,09 | 149,30 | 141,88 | 144,21 | -1,56% | 1.609.720,00 |
| 11.02.2026 | 149,21 | 151,23 | 146,10 | 146,50 | -1,64% | 1.169.586,00 |
| 10.02.2026 | 154,05 | 155,31 | 147,15 | 148,94 | -3,79% | 1.756.758,00 |
| 09.02.2026 | 151,64 | 155,31 | 151,64 | 154,80 | 1,74% | 854.267,00 |
| 06.02.2026 | 150,32 | 152,39 | 149,08 | 152,15 | 3,17% | 924.014,00 |
| 05.02.2026 | 150,56 | 150,99 | 146,76 | 147,48 | -2,20% | 1.434.452,00 |
| 04.02.2026 | 149,87 | 152,02 | 149,74 | 150,80 | 0,64% | 1.658.711,00 |
| 03.02.2026 | 152,21 | 152,58 | 148,18 | 149,84 | -1,17% | 1.147.042,00 |
| 02.02.2026 | 149,37 | 152,10 | 149,04 | 151,62 | 1,47% | 1.069.166,00 |
| 30.01.2026 | 149,67 | 151,12 | 148,81 | 149,43 | -0,82% | 1.293.004,00 |
| 29.01.2026 | 151,27 | 153,06 | 148,50 | 150,66 | 0,27% | 1.584.265,00 |
| 28.01.2026 | 149,87 | 150,82 | 148,97 | 150,25 | 0,19% | 1.028.134,00 |
| 27.01.2026 | 149,89 | 151,39 | 149,15 | 149,96 | 0,21% | 954.376,00 |
| 26.01.2026 | 148,69 | 150,38 | 148,46 | 149,65 | 0,69% | 841.204,00 |
| 23.01.2026 | 151,63 | 152,36 | 147,67 | 148,63 | -2,93% | 1.117.042,00 |
| 22.01.2026 | 150,00 | 157,60 | 150,00 | 153,12 | 6,02% | 2.384.771,00 |
| 21.01.2026 | 142,73 | 145,74 | 140,39 | 144,42 | 0,78% | 1.318.501,00 |
| 20.01.2026 | 142,92 | 145,14 | 141,30 | 143,30 | -1,56% | 885.540,00 |
| 16.01.2026 | 147,23 | 148,98 | 145,25 | 145,57 | -1,04% | 1.222.277,00 |
| 15.01.2026 | 145,88 | 148,25 | 144,94 | 147,10 | 1,20% | 803.024,00 |
| 14.01.2026 | 144,63 | 145,83 | 143,12 | 145,35 | 0,07% | 859.056,00 |
| 13.01.2026 | 146,17 | 146,57 | 144,54 | 145,25 | -0,63% | 927.362,00 |
| 12.01.2026 | 143,73 | 146,34 | 143,51 | 146,17 | 0,30% | 706.587,00 |
| 09.01.2026 | 144,29 | 146,00 | 143,54 | 145,74 | 0,96% | 803.834,00 |
| 08.01.2026 | 142,61 | 145,39 | 142,57 | 144,36 | 1,22% | 870.349,00 |
| 07.01.2026 | 144,12 | 144,16 | 140,92 | 142,62 | -1,04% | 757.534,00 |
| 06.01.2026 | 144,23 | 144,58 | 142,80 | 144,12 | 0,08% | 928.534,00 |
| 05.01.2026 | 139,28 | 144,90 | 138,93 | 144,00 | 3,39% | 1.088.147,00 |
| 02.01.2026 | 136,77 | 139,35 | 136,54 | 139,28 | 1,97% | 658.100,00 |
| 31.12.2025 | 138,00 | 138,30 | 136,45 | 136,59 | -1,11% | 596.930,00 |
| 30.12.2025 | 139,81 | 139,85 | 138,04 | 138,13 | -1,13% | 420.295,00 |
| 29.12.2025 | 140,08 | 140,15 | 139,17 | 139,71 | -0,31% | 700.074,00 |
| 26.12.2025 | 140,93 | 140,95 | 139,59 | 140,14 | -0,40% | 454.212,00 |
| 24.12.2025 | 140,50 | 141,21 | 139,40 | 140,70 | 0,36% | 300.715,00 |
| 23.12.2025 | 140,43 | 141,25 | 139,58 | 140,19 | -0,05% | 1.481.426,00 |
| 22.12.2025 | 139,65 | 140,71 | 138,59 | 140,26 | 0,57% | 781.767,00 |
| 19.12.2025 | 138,36 | 139,77 | 138,18 | 139,46 | 0,82% | 3.255.922,00 |
| 18.12.2025 | 138,91 | 139,70 | 137,60 | 138,33 | 0,40% | 846.839,00 |
| 17.12.2025 | 139,12 | 140,22 | 137,64 | 137,78 | -0,35% | 1.130.159,00 |
| 16.12.2025 | 139,61 | 140,30 | 137,44 | 138,27 | -0,97% | 762.169,00 |
| 15.12.2025 | 139,61 | 140,75 | 138,31 | 139,62 | 0,79% | 1.322.940,00 |
| 12.12.2025 | 140,75 | 140,75 | 137,58 | 138,52 | -1,12% | 784.627,00 |
| 11.12.2025 | 137,77 | 140,18 | 136,85 | 140,09 | 1,82% | 1.022.899,00 |
| 10.12.2025 | 133,31 | 137,85 | 132,24 | 137,58 | 3,15% | 1.309.348,00 |
| 09.12.2025 | 133,41 | 134,92 | 132,89 | 133,38 | -0,08% | 793.157,00 |
| 08.12.2025 | 133,00 | 134,62 | 132,82 | 133,49 | 0,21% | 1.091.804,00 |
| 05.12.2025 | 132,03 | 133,72 | 131,64 | 133,21 | 0,00% | 803.547,00 |
| 04.12.2025 | 132,00 | 133,80 | 132,00 | 133,21 | 0,79% | 831.632,00 |
| 03.12.2025 | 130,40 | 132,24 | 130,40 | 132,16 | 1,33% | 964.739,00 |
| 02.12.2025 | 131,62 | 132,05 | 130,37 | 130,43 | -0,42% | 779.725,00 |
| 01.12.2025 | 129,98 | 132,05 | 129,98 | 130,98 | -0,27% | 922.698,00 |
| 28.11.2025 | 131,51 | 132,55 | 131,15 | 131,34 | -0,02% | 438.548,00 |
| 26.11.2025 | 130,11 | 132,16 | 129,78 | 131,37 | 1,11% | 626.288,00 |
| 25.11.2025 | 129,26 | 130,82 | 128,27 | 129,93 | 0,92% | 885.910,00 |
| 24.11.2025 | 126,42 | 129,26 | 126,24 | 128,75 | 1,27% | 1.971.102,00 |
| 21.11.2025 | 125,72 | 128,30 | 124,91 | 127,13 | 1,12% | 1.005.336,00 |
| 20.11.2025 | 127,92 | 129,14 | 124,95 | 125,72 | -0,23% | 964.025,00 |
| 19.11.2025 | 124,72 | 126,40 | 124,25 | 126,01 | 0,99% | 797.817,00 |
| 18.11.2025 | 122,29 | 125,83 | 121,53 | 124,78 | 1,68% | 1.050.964,00 |
| 17.11.2025 | 127,40 | 127,63 | 122,38 | 122,72 | -3,67% | 1.153.004,00 |
| 14.11.2025 | 128,07 | 128,61 | 126,49 | 127,39 | -1,18% | 738.785,00 |
| 13.11.2025 | 131,52 | 132,34 | 128,37 | 128,91 | -2,64% | 1.026.490,00 |
| 12.11.2025 | 130,61 | 134,57 | 130,52 | 132,40 | 1,56% | 1.054.045,00 |
| 11.11.2025 | 130,36 | 131,98 | 129,99 | 130,37 | 0,22% | 952.317,00 |
| 10.11.2025 | 130,10 | 131,40 | 129,51 | 130,09 | 0,10% | 892.467,00 |
| 07.11.2025 | 128,30 | 130,58 | 127,19 | 129,96 | 1,29% | 758.033,00 |
| 06.11.2025 | 128,34 | 130,00 | 126,91 | 128,30 | 0,09% | 763.953,00 |
| 05.11.2025 | 127,38 | 129,05 | 126,26 | 128,19 | 0,51% | 829.129,00 |
| 04.11.2025 | 126,71 | 129,30 | 126,25 | 127,54 | -0,11% | 924.218,00 |
| 03.11.2025 | 128,35 | 128,35 | 126,32 | 127,68 | -0,77% | 859.150,00 |
| 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 | -0,28% | 1.059.700,00 |
| 29.10.2025 | 126,40 | 128,90 | 125,73 | 127,26 | -0,06% | 1.160.008,00 |
| 28.10.2025 | 126,33 | 127,65 | 126,10 | 127,34 | 0,90% | 1.025.299,00 |
| 27.10.2025 | 126,97 | 127,60 | 125,29 | 126,20 | 0,13% | 1.018.550,00 |