17,265€
0,49%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 17,24 | 17,27 | 16,82 | 17,27 | 0,49% | 266,00 |
| 02.09.2025 | 17,79 | 17,79 | 16,82 | 17,18 | -0,87% | 5.634,00 |
| 01.09.2025 | 17,60 | 17,79 | 17,01 | 17,33 | -0,91% | 2.830,00 |
| 29.08.2025 | 17,00 | 17,69 | 17,00 | 17,49 | 0,81% | 15.798,00 |
| 28.08.2025 | 17,14 | 17,55 | 16,73 | 17,35 | -1,64% | 4.150,00 |
| 27.08.2025 | 17,64 | 17,64 | 17,00 | 17,64 | 2,80% | 5.018,00 |
| 26.08.2025 | 17,97 | 17,97 | 17,13 | 17,16 | -4,51% | 2.890,00 |
| 25.08.2025 | 17,46 | 17,97 | 17,37 | 17,97 | 2,92% | 2.515,00 |
| 22.08.2025 | 17,68 | 18,06 | 17,30 | 17,46 | -1,24% | 8.966,00 |
| 21.08.2025 | 17,31 | 17,68 | 17,31 | 17,68 | 2,08% | 1.772,00 |
| 20.08.2025 | 18,54 | 18,54 | 17,25 | 17,32 | -6,58% | 5.789,00 |
| 19.08.2025 | 17,30 | 18,59 | 16,60 | 18,54 | 9,06% | 13.051,00 |
| 18.08.2025 | 17,39 | 17,78 | 16,81 | 17,00 | 0,06% | 4.088,00 |
| 15.08.2025 | 17,90 | 18,43 | 16,81 | 16,99 | -5,08% | 8.680,00 |
| 14.08.2025 | 17,64 | 18,14 | 17,15 | 17,90 | 0,90% | 14.532,00 |
| 13.08.2025 | 18,58 | 18,58 | 17,40 | 17,74 | -1,77% | 12.651,00 |
| 12.08.2025 | 19,11 | 19,69 | 17,52 | 18,06 | -6,18% | 19.422,00 |
| 11.08.2025 | 23,34 | 24,78 | 16,40 | 19,25 | -17,52% | 100.268,00 |
| 08.08.2025 | 23,58 | 23,58 | 22,26 | 23,34 | -1,19% | 2.021,00 |
| 07.08.2025 | 22,82 | 24,28 | 22,82 | 23,62 | 3,96% | 6.657,00 |
| 06.08.2025 | 21,42 | 22,88 | 21,30 | 22,72 | 6,47% | 4.711,00 |
| 05.08.2025 | 20,64 | 21,42 | 20,64 | 21,34 | 2,30% | 3.828,00 |
| 04.08.2025 | 21,18 | 21,38 | 20,52 | 20,86 | 0,68% | 3.219,00 |
| 01.08.2025 | 21,30 | 21,90 | 20,62 | 20,72 | -5,04% | 6.336,00 |
| 31.07.2025 | 23,46 | 23,58 | 21,22 | 21,82 | -5,30% | 17.204,00 |
| 30.07.2025 | 22,60 | 23,68 | 22,12 | 23,04 | -1,12% | 6.834,00 |
| 29.07.2025 | 23,40 | 23,50 | 22,02 | 23,30 | -0,09% | 9.756,00 |
| 28.07.2025 | 24,22 | 24,58 | 22,80 | 23,32 | -3,56% | 4.235,00 |
| 25.07.2025 | 23,08 | 24,22 | 22,92 | 24,18 | 1,34% | 6.453,00 |
| 24.07.2025 | 23,48 | 24,18 | 23,14 | 23,86 | 1,27% | 8.157,00 |
| 23.07.2025 | 23,00 | 23,74 | 23,00 | 23,56 | 3,79% | 3.909,00 |
| 22.07.2025 | 23,74 | 23,74 | 22,38 | 22,70 | -4,30% | 6.326,00 |
| 21.07.2025 | 23,22 | 24,40 | 22,82 | 23,72 | 0,94% | 18.522,00 |
| 18.07.2025 | 23,22 | 23,72 | 22,90 | 23,50 | -1,01% | 3.868,00 |
| 17.07.2025 | 22,10 | 23,76 | 22,10 | 23,74 | 8,90% | 11.142,00 |
| 16.07.2025 | 22,34 | 22,54 | 21,72 | 21,80 | -4,80% | 4.854,00 |
| 15.07.2025 | 22,52 | 23,00 | 22,04 | 22,90 | 3,71% | 5.624,00 |
| 14.07.2025 | 22,42 | 22,94 | 21,68 | 22,08 | 0,91% | 11.254,00 |
| 11.07.2025 | 23,48 | 23,94 | 21,88 | 21,88 | -6,73% | 11.749,00 |
| 10.07.2025 | 22,90 | 23,48 | 22,66 | 23,46 | 1,12% | 7.323,00 |
| 09.07.2025 | 22,72 | 23,30 | 22,28 | 23,20 | 0,78% | 12.842,00 |
| 08.07.2025 | 23,18 | 23,38 | 22,66 | 23,02 | -1,96% | 7.171,00 |
| 07.07.2025 | 23,38 | 23,48 | 22,88 | 23,48 | -0,93% | 7.931,00 |
| 04.07.2025 | 23,60 | 23,70 | 22,84 | 23,70 | -3,27% | 4.323,00 |
| 03.07.2025 | 23,06 | 24,50 | 23,00 | 24,50 | 2,94% | 3.737,00 |
| 02.07.2025 | 23,50 | 23,80 | 22,82 | 23,80 | 0,08% | 5.540,00 |
| 01.07.2025 | 24,30 | 24,48 | 23,12 | 23,78 | -2,14% | 11.944,00 |
| 30.06.2025 | 24,02 | 24,54 | 23,64 | 24,30 | 2,53% | 9.439,00 |
| 27.06.2025 | 25,18 | 25,18 | 23,28 | 23,70 | -5,65% | 15.498,00 |
| 26.06.2025 | 24,62 | 25,18 | 24,00 | 25,12 | 2,11% | 7.881,00 |
| 25.06.2025 | 25,36 | 26,78 | 24,02 | 24,60 | -3,68% | 13.876,00 |
| 24.06.2025 | 26,22 | 26,82 | 25,02 | 25,54 | -1,47% | 17.377,00 |
| 23.06.2025 | 26,96 | 27,00 | 24,66 | 25,92 | -6,15% | 28.909,00 |
| 20.06.2025 | 29,20 | 29,90 | 27,06 | 27,62 | -3,43% | 7.472,00 |
| 19.06.2025 | 28,96 | 29,36 | 28,60 | 28,60 | -1,92% | 6.915,00 |
| 18.06.2025 | 28,78 | 29,46 | 28,26 | 29,16 | 2,68% | 4.849,00 |
| 17.06.2025 | 27,60 | 29,04 | 27,44 | 28,40 | 3,20% | 11.828,00 |
| 16.06.2025 | 26,38 | 28,82 | 26,26 | 27,52 | 3,46% | 6.183,00 |
| 13.06.2025 | 26,66 | 26,98 | 25,76 | 26,60 | -1,99% | 2.962,00 |
| 12.06.2025 | 26,90 | 27,50 | 25,70 | 27,14 | -1,31% | 3.630,00 |
| 11.06.2025 | 27,72 | 27,74 | 26,90 | 27,50 | -0,79% | 750,00 |
| 10.06.2025 | 27,58 | 27,72 | 26,68 | 27,72 | 2,29% | 5.491,00 |
| 09.06.2025 | 27,20 | 27,68 | 26,22 | 27,10 | -1,88% | 3.945,00 |
| 06.06.2025 | 27,92 | 27,92 | 26,48 | 27,62 | -1,15% | 7.327,00 |
| 05.06.2025 | 28,70 | 28,98 | 27,46 | 27,94 | -3,05% | 5.822,00 |
| 04.06.2025 | 28,54 | 28,88 | 28,00 | 28,82 | 0,84% | 6.073,00 |
| 03.06.2025 | 26,84 | 28,98 | 26,52 | 28,58 | 6,72% | 7.965,00 |
| 02.06.2025 | 27,98 | 27,98 | 26,30 | 26,78 | -3,25% | 7.794,00 |
| 30.05.2025 | 28,98 | 29,26 | 27,20 | 27,68 | -4,42% | 10.938,00 |
| 29.05.2025 | 27,92 | 28,96 | 27,40 | 28,96 | 4,40% | 5.440,00 |
| 28.05.2025 | 25,02 | 29,60 | 25,02 | 27,74 | 9,13% | 23.345,00 |
| 27.05.2025 | 24,98 | 25,42 | 24,54 | 25,42 | 1,76% | 4.528,00 |
| 26.05.2025 | 25,02 | 25,76 | 24,54 | 24,98 | 1,13% | 4.288,00 |
| 23.05.2025 | 25,62 | 25,62 | 24,32 | 24,70 | -3,59% | 3.380,00 |
| 22.05.2025 | 24,70 | 25,78 | 24,06 | 25,62 | 5,78% | 4.712,00 |
| 21.05.2025 | 26,20 | 26,92 | 23,88 | 24,22 | -6,20% | 6.828,00 |
| 20.05.2025 | 26,26 | 26,86 | 25,82 | 25,82 | -2,12% | 5.456,00 |
| 19.05.2025 | 26,88 | 26,88 | 25,80 | 26,38 | -2,94% | 5.624,00 |
| 16.05.2025 | 26,58 | 27,18 | 26,02 | 27,18 | 2,26% | 4.989,00 |
| 15.05.2025 | 27,50 | 27,78 | 26,30 | 26,58 | -5,21% | 4.367,00 |
| 14.05.2025 | 26,38 | 28,04 | 26,30 | 28,04 | 3,93% | 5.988,00 |
| 13.05.2025 | 25,56 | 26,98 | 25,16 | 26,98 | 5,56% | 7.290,00 |
| 12.05.2025 | 25,00 | 25,62 | 24,46 | 25,56 | 1,91% | 8.385,00 |
| 09.05.2025 | 24,78 | 25,22 | 24,22 | 25,08 | 1,29% | 3.994,00 |
| 08.05.2025 | 23,94 | 24,78 | 23,52 | 24,76 | 3,86% | 5.617,00 |
| 07.05.2025 | 23,92 | 24,70 | 23,70 | 23,84 | 1,88% | 2.435,00 |
| 06.05.2025 | 24,26 | 24,50 | 23,34 | 23,40 | -2,90% | 3.680,00 |
| 05.05.2025 | 22,30 | 25,06 | 22,24 | 24,10 | 8,27% | 17.200,00 |
| 02.05.2025 | 25,00 | 25,00 | 20,52 | 22,26 | -13,72% | 24.404,00 |
| 30.04.2025 | 25,24 | 26,24 | 24,24 | 25,80 | 2,14% | 11.669,00 |
| 29.04.2025 | 25,84 | 27,18 | 24,48 | 25,26 | -3,88% | 5.226,00 |
| 28.04.2025 | 25,94 | 26,84 | 25,54 | 26,28 | 0,61% | 4.471,00 |
| 25.04.2025 | 25,56 | 26,60 | 25,26 | 26,12 | 3,40% | 2.280,00 |
| 24.04.2025 | 25,00 | 25,28 | 24,46 | 25,26 | 1,45% | 1.439,00 |
| 23.04.2025 | 26,98 | 27,24 | 24,00 | 24,90 | -2,89% | 12.138,00 |
| 22.04.2025 | 25,60 | 26,24 | 25,00 | 25,64 | 0,94% | 1.803,00 |
| 17.04.2025 | 24,82 | 25,40 | 24,02 | 25,40 | 2,42% | 3.762,00 |
| 16.04.2025 | 23,78 | 24,80 | 23,78 | 24,80 | 4,82% | 2.487,00 |
| 15.04.2025 | 23,52 | 24,50 | 23,12 | 23,66 | 2,60% | 3.916,00 |
| 14.04.2025 | 23,50 | 23,52 | 22,66 | 23,06 | 0,09% | 1.110,00 |