45,325€
-1,36%
Echtzeit-Aktienkurs NORTHERN DATA AG INH O.N.
Bid:
Ask:
Aktienkurse zur NORTHERN DATA AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 45,95 | 47,15 | 45,00 | 45,00 | -2,07% | 4.647,00 |
| 20.02.2025 | 47,50 | 47,50 | 44,75 | 45,95 | -2,03% | 2.538,00 |
| 19.02.2025 | 46,90 | 48,45 | 46,90 | 46,90 | 0,00% | 5.242,00 |
| 18.02.2025 | 46,15 | 47,75 | 46,05 | 46,90 | 1,63% | 1.517,00 |
| 17.02.2025 | 47,50 | 47,85 | 44,80 | 46,15 | -2,84% | 2.940,00 |
| 14.02.2025 | 45,95 | 48,00 | 45,95 | 47,50 | 3,15% | 2.914,00 |
| 13.02.2025 | 45,95 | 47,40 | 45,80 | 46,05 | 0,99% | 3.227,00 |
| 12.02.2025 | 45,65 | 46,25 | 44,00 | 45,60 | -2,25% | 661,00 |
| 11.02.2025 | 43,80 | 46,65 | 43,00 | 46,65 | 7,74% | 1.613,00 |
| 10.02.2025 | 44,70 | 45,50 | 43,10 | 43,30 | -4,52% | 3.052,00 |
| 07.02.2025 | 43,70 | 45,65 | 43,70 | 45,35 | 2,72% | 951,00 |
| 06.02.2025 | 44,60 | 44,85 | 43,55 | 44,15 | -2,00% | 1.425,00 |
| 05.02.2025 | 44,30 | 45,05 | 44,20 | 45,05 | 1,58% | 1.220,00 |
| 04.02.2025 | 43,85 | 45,00 | 43,00 | 44,35 | 2,42% | 2.367,00 |
| 03.02.2025 | 44,00 | 44,65 | 40,10 | 43,30 | -3,67% | 5.477,00 |
| 31.01.2025 | 44,45 | 45,50 | 44,35 | 44,95 | -0,22% | 969,00 |
| 30.01.2025 | 43,35 | 45,45 | 43,35 | 45,05 | 3,56% | 2.141,00 |
| 29.01.2025 | 43,70 | 45,30 | 43,50 | 43,50 | 0,46% | 2.922,00 |
| 28.01.2025 | 45,85 | 46,40 | 42,70 | 43,30 | -5,25% | 5.572,00 |
| 27.01.2025 | 46,70 | 46,70 | 43,95 | 45,70 | -3,38% | 5.423,00 |
| 24.01.2025 | 46,80 | 47,75 | 46,25 | 47,30 | -0,21% | 3.158,00 |
| 23.01.2025 | 46,60 | 47,75 | 46,25 | 47,40 | 1,39% | 4.108,00 |
| 22.01.2025 | 48,50 | 48,50 | 45,70 | 46,75 | -2,09% | 4.597,00 |
| 21.01.2025 | 48,05 | 49,80 | 43,65 | 47,75 | -1,24% | 15.560,00 |
| 20.01.2025 | 48,95 | 50,00 | 48,35 | 48,35 | -1,12% | 4.533,00 |
| 17.01.2025 | 50,00 | 50,40 | 48,70 | 48,90 | -1,71% | 4.186,00 |
| 16.01.2025 | 48,15 | 51,20 | 48,15 | 49,75 | 1,95% | 5.054,00 |
| 15.01.2025 | 48,40 | 49,00 | 47,85 | 48,80 | 1,56% | 2.092,00 |
| 14.01.2025 | 48,75 | 49,35 | 47,70 | 48,05 | -2,54% | 1.354,00 |
| 13.01.2025 | 49,75 | 50,00 | 47,40 | 49,30 | -0,30% | 4.882,00 |
| 10.01.2025 | 48,10 | 49,70 | 47,50 | 49,45 | 2,81% | 2.877,00 |
| 09.01.2025 | 49,85 | 50,00 | 48,00 | 48,10 | -2,34% | 2.934,00 |
| 08.01.2025 | 48,65 | 50,30 | 47,90 | 49,25 | 1,23% | 2.593,00 |
| 07.01.2025 | 49,95 | 49,95 | 46,00 | 48,65 | -2,31% | 7.127,00 |
| 06.01.2025 | 50,80 | 51,20 | 48,35 | 49,80 | -4,23% | 8.358,00 |
| 03.01.2025 | 50,90 | 53,90 | 49,60 | 52,00 | 1,96% | 16.025,00 |
| 02.01.2025 | 44,80 | 52,10 | 44,05 | 51,00 | 13,97% | 20.163,00 |
| 30.12.2024 | 43,65 | 44,75 | 43,50 | 44,75 | 1,82% | 1.180,00 |
| 27.12.2024 | 43,70 | 44,60 | 42,10 | 43,95 | -0,11% | 2.489,00 |
| 23.12.2024 | 41,90 | 44,05 | 41,30 | 44,00 | 4,64% | 3.547,00 |
| 20.12.2024 | 41,50 | 44,70 | 40,50 | 42,05 | 1,82% | 8.300,00 |
| 19.12.2024 | 43,80 | 44,00 | 41,30 | 41,30 | -4,73% | 3.720,00 |
| 18.12.2024 | 43,50 | 44,15 | 43,15 | 43,35 | -1,48% | 7.951,00 |
| 17.12.2024 | 43,50 | 44,00 | 42,85 | 44,00 | 1,73% | 9.361,00 |
| 16.12.2024 | 40,20 | 44,40 | 39,50 | 43,25 | 5,75% | 9.897,00 |
| 13.12.2024 | 40,50 | 41,35 | 39,80 | 40,90 | 1,74% | 4.038,00 |
| 12.12.2024 | 41,75 | 42,00 | 39,90 | 40,20 | -3,25% | 6.938,00 |
| 11.12.2024 | 39,35 | 41,65 | 38,60 | 41,55 | 5,73% | 3.773,00 |
| 10.12.2024 | 41,60 | 42,40 | 38,15 | 39,30 | -6,21% | 9.471,00 |
| 09.12.2024 | 42,35 | 42,55 | 41,40 | 41,90 | -1,06% | 5.838,00 |
| 06.12.2024 | 43,00 | 43,20 | 40,55 | 42,35 | -1,97% | 15.798,00 |
| 05.12.2024 | 39,50 | 43,60 | 39,20 | 43,20 | 9,51% | 22.705,00 |
| 04.12.2024 | 38,20 | 39,50 | 37,65 | 39,45 | 3,27% | 6.215,00 |
| 03.12.2024 | 38,90 | 39,30 | 37,90 | 38,20 | -1,80% | 3.118,00 |
| 02.12.2024 | 37,95 | 39,45 | 37,20 | 38,90 | 2,64% | 7.795,00 |
| 29.11.2024 | 38,35 | 39,45 | 37,25 | 37,90 | -2,19% | 6.818,00 |
| 28.11.2024 | 35,85 | 39,50 | 35,85 | 38,75 | 8,39% | 21.835,00 |
| 27.11.2024 | 34,60 | 36,50 | 34,45 | 35,75 | 2,73% | 3.592,00 |
| 26.11.2024 | 34,90 | 35,50 | 34,50 | 34,80 | -0,29% | 2.538,00 |
| 25.11.2024 | 35,15 | 35,50 | 34,25 | 34,90 | -0,71% | 5.023,00 |
| 22.11.2024 | 34,65 | 35,30 | 34,15 | 35,15 | 1,44% | 1.889,00 |
| 21.11.2024 | 34,40 | 35,00 | 34,05 | 34,65 | 3,28% | 11.776,00 |
| 20.11.2024 | 33,55 | 34,75 | 33,55 | 33,55 | -1,32% | 2.300,00 |
| 19.11.2024 | 32,80 | 34,60 | 32,80 | 34,00 | 3,34% | 4.682,00 |
| 18.11.2024 | 32,50 | 33,10 | 32,35 | 32,90 | -1,05% | 1.918,00 |
| 15.11.2024 | 34,75 | 34,75 | 31,90 | 33,25 | -4,32% | 8.266,00 |
| 14.11.2024 | 33,35 | 35,45 | 33,35 | 34,75 | 2,96% | 9.109,00 |
| 13.11.2024 | 32,45 | 33,95 | 32,35 | 33,75 | 3,21% | 3.806,00 |
| 12.11.2024 | 31,95 | 35,50 | 31,55 | 32,70 | 2,67% | 31.407,00 |
| 11.11.2024 | 28,60 | 32,00 | 28,35 | 31,85 | 10,21% | 18.920,00 |
| 08.11.2024 | 29,35 | 29,35 | 27,85 | 28,90 | -1,20% | 4.802,00 |
| 07.11.2024 | 28,60 | 29,40 | 28,25 | 29,25 | 2,09% | 3.116,00 |
| 06.11.2024 | 31,00 | 32,00 | 28,05 | 28,65 | 2,32% | 6.050,00 |
| 05.11.2024 | 27,80 | 28,20 | 27,30 | 28,00 | 0,72% | 2.912,00 |
| 04.11.2024 | 27,30 | 27,85 | 27,30 | 27,80 | 0,18% | 1.445,00 |
| 01.11.2024 | 27,30 | 28,45 | 27,30 | 27,75 | 1,46% | 1.322,00 |
| 31.10.2024 | 28,15 | 28,20 | 27,35 | 27,35 | -1,08% | 3.799,00 |
| 30.10.2024 | 28,55 | 28,80 | 27,65 | 27,65 | -2,30% | 8.516,00 |
| 29.10.2024 | 29,80 | 30,15 | 28,05 | 28,30 | -2,92% | 6.073,00 |
| 28.10.2024 | 29,85 | 30,05 | 28,55 | 29,15 | -1,69% | 2.484,00 |
| 25.10.2024 | 30,30 | 30,90 | 28,85 | 29,65 | -2,31% | 5.042,00 |
| 24.10.2024 | 30,75 | 31,35 | 30,05 | 30,35 | -1,30% | 4.708,00 |
| 23.10.2024 | 32,80 | 33,40 | 29,70 | 30,75 | -6,25% | 9.349,00 |
| 22.10.2024 | 34,00 | 34,80 | 32,55 | 32,80 | -3,39% | 11.245,00 |
| 21.10.2024 | 33,00 | 35,50 | 32,70 | 33,95 | 6,76% | 27.277,00 |
| 18.10.2024 | 28,45 | 33,00 | 28,05 | 31,80 | 11,78% | 96.622,00 |
| 17.10.2024 | 26,35 | 29,75 | 25,95 | 28,45 | 7,97% | 25.989,00 |
| 16.10.2024 | 26,35 | 26,45 | 25,75 | 26,35 | 1,74% | 2.146,00 |
| 15.10.2024 | 27,00 | 27,40 | 25,70 | 25,90 | -2,45% | 5.213,00 |
| 14.10.2024 | 25,55 | 26,80 | 25,55 | 26,55 | 3,71% | 5.048,00 |
| 11.10.2024 | 26,05 | 26,20 | 25,60 | 25,60 | 0,20% | 813,00 |
| 10.10.2024 | 25,55 | 26,50 | 25,55 | 25,55 | 0,00% | 3.579,00 |
| 09.10.2024 | 26,20 | 26,45 | 25,55 | 25,55 | -3,40% | 2.195,00 |
| 08.10.2024 | 26,00 | 26,75 | 25,75 | 26,45 | 1,15% | 3.866,00 |
| 07.10.2024 | 27,05 | 27,10 | 25,90 | 26,15 | -3,15% | 1.504,00 |
| 04.10.2024 | 26,50 | 27,45 | 26,45 | 27,00 | 2,66% | 4.023,00 |
| 03.10.2024 | 26,15 | 26,95 | 26,00 | 26,30 | -1,68% | 2.835,00 |
| 02.10.2024 | 25,65 | 26,75 | 25,65 | 26,75 | 4,29% | 1.472,00 |
| 01.10.2024 | 25,85 | 26,35 | 25,30 | 25,65 | -0,77% | 3.846,00 |
| 30.09.2024 | 26,10 | 26,50 | 25,25 | 25,85 | 0,98% | 2.340,00 |