172,270$
-1,31%
Echtzeit-Aktienkurs Northern Trust Corp.
Bid:
Ask:
Aktienkurse zur Northern Trust Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 174,09 | 175,17 | 171,98 | 172,25 | -1,32% | 5.477,00 |
| 28.09.2026 | 175,85 | 176,12 | 173,60 | 174,55 | -0,67% | 811.184,00 |
| 25.09.2026 | 175,29 | 176,22 | 173,23 | 175,73 | 0,68% | 924.517,00 |
| 24.09.2026 | 174,24 | 175,38 | 172,65 | 174,54 | 0,34% | 753.843,00 |
| 23.09.2026 | 172,09 | 175,99 | 171,38 | 173,94 | 0,33% | 956.537,00 |
| 22.09.2026 | 178,30 | 178,84 | 172,94 | 173,36 | -3,17% | 1.170.965,00 |
| 21.09.2026 | 179,33 | 179,85 | 177,57 | 179,03 | 0,64% | 796.895,00 |
| 18.09.2026 | 176,94 | 178,53 | 175,50 | 177,89 | 0,54% | 2.212.070,00 |
| 17.09.2026 | 178,13 | 178,42 | 175,24 | 176,94 | 0,19% | 767.261,00 |
| 16.09.2026 | 178,77 | 179,51 | 174,82 | 176,60 | -1,20% | 1.103.529,00 |
| 15.09.2026 | 179,77 | 180,78 | 175,61 | 178,74 | -1,63% | 884.686,00 |
| 14.09.2026 | 186,30 | 187,03 | 179,84 | 181,71 | -3,95% | 1.279.050,00 |
| 11.09.2026 | 188,95 | 189,59 | 187,07 | 189,19 | 1,10% | 700.770,00 |
| 10.09.2026 | 184,91 | 187,80 | 183,74 | 187,14 | 1,33% | 1.031.162,00 |
| 09.09.2026 | 184,99 | 186,00 | 182,99 | 184,69 | -0,10% | 885.537,00 |
| 08.09.2026 | 185,15 | 186,63 | 183,96 | 184,88 | -0,94% | 1.086.778,00 |
| 04.09.2026 | 184,87 | 188,14 | 181,15 | 186,63 | -0,44% | 785.383,00 |
| 03.09.2026 | 185,06 | 187,67 | 184,52 | 187,45 | 1,89% | 559.595,00 |
| 02.09.2026 | 183,31 | 186,67 | 182,99 | 183,98 | 0,71% | 909.303,00 |
| 01.09.2026 | 184,07 | 186,01 | 181,71 | 182,68 | -1,55% | 834.003,00 |
| 31.08.2026 | 186,24 | 186,87 | 184,91 | 185,56 | -0,66% | 755.208,00 |
| 28.08.2026 | 186,99 | 187,94 | 185,67 | 186,79 | 0,24% | 603.018,00 |
| 27.08.2026 | 187,07 | 188,75 | 185,79 | 186,35 | -0,69% | 751.675,00 |
| 26.08.2026 | 186,95 | 187,86 | 185,15 | 187,65 | 0,43% | 747.556,00 |
| 25.08.2026 | 186,72 | 187,36 | 185,63 | 186,85 | 0,10% | 1.026.732,00 |
| 24.08.2026 | 183,90 | 187,62 | 183,74 | 186,66 | 1,50% | 1.118.907,00 |
| 21.08.2026 | 184,68 | 186,05 | 183,71 | 183,90 | 0,76% | 1.318.537,00 |
| 20.08.2026 | 185,30 | 187,23 | 182,45 | 182,51 | -1,56% | 1.099.977,00 |
| 19.08.2026 | 191,96 | 192,39 | 184,79 | 185,41 | -2,71% | 971.838,00 |
| 18.08.2026 | 191,18 | 191,80 | 190,11 | 190,58 | -0,48% | 751.449,00 |
| 17.08.2026 | 191,38 | 193,89 | 190,61 | 191,50 | 0,05% | 930.466,00 |
| 14.08.2026 | 190,48 | 191,88 | 189,28 | 191,41 | 0,48% | 599.329,00 |
| 13.08.2026 | 193,04 | 195,78 | 189,30 | 190,49 | -0,44% | 806.070,00 |
| 12.08.2026 | 188,72 | 191,45 | 188,29 | 191,34 | 1,90% | 1.171.022,00 |
| 11.08.2026 | 188,05 | 189,65 | 187,27 | 187,77 | -0,07% | 1.073.212,00 |
| 10.08.2026 | 185,12 | 188,64 | 184,94 | 187,91 | 1,30% | 1.590.289,00 |
| 07.08.2026 | 184,08 | 185,76 | 182,12 | 185,50 | 0,75% | 775.657,00 |
| 06.08.2026 | 185,71 | 186,31 | 183,10 | 184,11 | -0,15% | 1.068.606,00 |
| 05.08.2026 | 184,06 | 185,86 | 183,13 | 184,38 | 1,10% | 887.281,00 |
| 04.08.2026 | 183,94 | 184,68 | 182,27 | 182,37 | 0,06% | 1.020.748,00 |
| 03.08.2026 | 181,80 | 182,89 | 178,91 | 182,26 | 0,04% | 981.518,00 |
| 31.07.2026 | 182,31 | 183,61 | 181,00 | 182,19 | -0,23% | 1.220.042,00 |
| 30.07.2026 | 179,56 | 183,16 | 178,29 | 182,61 | 2,79% | 753.626,00 |
| 29.07.2026 | 180,86 | 181,50 | 177,44 | 177,65 | -1,83% | 986.468,00 |
| 28.07.2026 | 182,32 | 183,99 | 179,58 | 180,96 | -0,86% | 1.016.385,00 |
| 27.07.2026 | 182,85 | 184,49 | 179,98 | 182,53 | 1,11% | 1.063.824,00 |
| 24.07.2026 | 178,55 | 181,58 | 177,10 | 180,52 | 1,48% | 1.256.846,00 |
| 23.07.2026 | 175,08 | 178,85 | 175,08 | 177,88 | -0,44% | 1.437.090,00 |
| 22.07.2026 | 181,39 | 182,86 | 177,37 | 178,66 | -3,47% | 2.779.467,00 |
| 21.07.2026 | 183,06 | 185,87 | 182,43 | 185,08 | 1,26% | 1.050.784,00 |
| 20.07.2026 | 186,54 | 186,97 | 182,36 | 182,78 | -1,03% | 1.344.524,00 |
| 17.07.2026 | 186,00 | 187,72 | 182,84 | 184,68 | -2,08% | 1.230.270,00 |
| 16.07.2026 | 190,94 | 191,60 | 186,55 | 188,61 | -1,32% | 1.061.530,00 |
| 15.07.2026 | 187,73 | 191,47 | 187,73 | 191,13 | 2,40% | 954.903,00 |
| 14.07.2026 | 184,40 | 188,50 | 184,16 | 186,64 | 1,38% | 865.545,00 |
| 13.07.2026 | 182,76 | 184,51 | 181,77 | 184,11 | 0,30% | 739.827,00 |
| 10.07.2026 | 183,79 | 185,00 | 182,00 | 183,55 | 0,37% | 805.613,00 |
| 09.07.2026 | 181,24 | 185,57 | 181,22 | 182,87 | 1,62% | 837.259,00 |
| 08.07.2026 | 180,93 | 180,93 | 176,82 | 179,95 | -0,85% | 950.477,00 |
| 07.07.2026 | 181,21 | 182,26 | 179,94 | 181,50 | 0,20% | 865.446,00 |
| 06.07.2026 | 176,70 | 181,21 | 176,70 | 181,14 | 2,63% | 722.604,00 |
| 02.07.2026 | 176,68 | 177,55 | 174,54 | 176,50 | 0,51% | 613.145,00 |
| 01.07.2026 | 173,84 | 177,66 | 173,00 | 175,60 | 1,05% | 722.003,00 |
| 30.06.2026 | 175,94 | 176,46 | 173,74 | 173,78 | -0,65% | 849.100,00 |
| 29.06.2026 | 174,62 | 177,43 | 173,14 | 174,91 | 0,60% | 897.414,00 |
| 26.06.2026 | 175,87 | 176,00 | 172,25 | 173,87 | -1,22% | 1.351.476,00 |
| 25.06.2026 | 175,58 | 178,70 | 175,16 | 176,02 | 1,20% | 968.352,00 |
| 24.06.2026 | 176,21 | 176,21 | 173,75 | 173,93 | -1,32% | 1.016.312,00 |
| 23.06.2026 | 174,91 | 177,78 | 173,95 | 176,26 | 0,39% | 811.635,00 |
| 22.06.2026 | 173,96 | 175,62 | 172,63 | 175,57 | 2,01% | 1.304.373,00 |
| 18.06.2026 | 176,46 | 176,99 | 171,01 | 172,11 | -1,63% | 2.817.093,00 |
| 17.06.2026 | 174,56 | 176,93 | 174,24 | 174,97 | 0,05% | 891.379,00 |
| 16.06.2026 | 173,98 | 176,11 | 172,74 | 174,89 | 1,26% | 776.389,00 |
| 15.06.2026 | 175,89 | 176,07 | 172,48 | 172,72 | -0,93% | 872.821,00 |
| 12.06.2026 | 172,80 | 175,11 | 172,03 | 174,34 | 2,10% | 955.574,00 |
| 11.06.2026 | 167,26 | 171,24 | 166,07 | 170,75 | 2,78% | 1.502.090,00 |
| 10.06.2026 | 170,25 | 171,07 | 165,90 | 166,13 | -2,63% | 1.677.083,00 |
| 09.06.2026 | 171,49 | 172,40 | 167,67 | 170,61 | 0,81% | 963.480,00 |
| 08.06.2026 | 171,17 | 172,11 | 168,76 | 169,24 | -0,72% | 975.707,00 |
| 05.06.2026 | 172,00 | 172,97 | 169,97 | 170,47 | -1,50% | 960.102,00 |
| 04.06.2026 | 169,25 | 173,66 | 168,72 | 173,06 | 2,74% | 763.186,00 |
| 03.06.2026 | 168,24 | 169,50 | 166,27 | 168,45 | -0,78% | 875.948,00 |
| 02.06.2026 | 167,18 | 170,16 | 167,07 | 169,77 | 0,81% | 1.125.174,00 |
| 01.06.2026 | 164,29 | 169,36 | 164,28 | 168,41 | 1,79% | 741.923,00 |
| 29.05.2026 | 167,89 | 168,18 | 164,11 | 165,45 | -1,72% | 3.008.012,00 |
| 28.05.2026 | 167,63 | 169,06 | 164,00 | 168,35 | 0,21% | 965.071,00 |
| 27.05.2026 | 170,00 | 170,14 | 166,57 | 167,99 | -1,15% | 1.026.801,00 |
| 26.05.2026 | 168,25 | 170,24 | 167,96 | 169,94 | 1,29% | 1.160.817,00 |
| 22.05.2026 | 167,31 | 168,94 | 166,11 | 167,77 | 0,39% | 728.863,00 |
| 21.05.2026 | 165,50 | 167,42 | 164,81 | 167,11 | 0,69% | 956.853,00 |
| 20.05.2026 | 165,10 | 166,42 | 163,50 | 165,96 | 0,64% | 877.756,00 |
| 19.05.2026 | 165,00 | 165,94 | 162,42 | 164,91 | -0,27% | 1.046.142,00 |
| 18.05.2026 | 163,86 | 165,92 | 163,58 | 165,35 | 0,91% | 795.658,00 |
| 15.05.2026 | 163,35 | 164,54 | 162,27 | 163,86 | -0,27% | 1.031.246,00 |
| 14.05.2026 | 164,05 | 164,95 | 162,98 | 164,30 | 0,82% | 777.255,00 |
| 13.05.2026 | 161,42 | 163,66 | 160,54 | 162,97 | 0,38% | 976.509,00 |
| 12.05.2026 | 161,00 | 162,84 | 158,98 | 162,35 | 0,83% | 836.959,00 |
| 11.05.2026 | 160,75 | 162,05 | 160,17 | 161,01 | 0,37% | 873.246,00 |
| 08.05.2026 | 160,92 | 161,00 | 159,55 | 160,41 | 0,22% | 790.436,00 |
| 07.05.2026 | 162,80 | 163,50 | 159,57 | 160,05 | -1,98% | 941.925,00 |