Northern Data AG
[WKN: A0SMU8 | ISIN: DE000A0SMU87]
Aktienkurse
23,180€ -1,24%
Echtzeit-Aktienkurs Northern Data AG
Bid: Ask:

Aktienkurse zur Northern Data AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
11.04.2025 23,50 23,50 22,32 23,04 -2,54% 1.748,00
10.04.2025 24,86 26,00 23,34 23,64 -4,91% 5.827,00
09.04.2025 22,44 24,86 22,44 24,86 7,90% 2.140,00
08.04.2025 23,48 23,66 22,52 23,04 -4,00% 3.538,00
07.04.2025 22,00 24,00 21,00 24,00 4,80% 5.587,00
04.04.2025 22,75 23,00 21,80 22,90 -0,22% 6.012,00
03.04.2025 23,75 24,00 22,20 22,95 -3,57% 3.828,00
02.04.2025 23,20 24,50 23,05 23,80 1,28% 989,00
01.04.2025 24,20 24,20 22,85 23,50 -2,69% 6.935,00
31.03.2025 23,55 24,15 22,60 24,15 0,84% 6.799,00
28.03.2025 25,30 25,90 23,75 23,95 -6,08% 5.077,00
27.03.2025 25,95 25,95 25,10 25,50 -2,67% 4.124,00
26.03.2025 25,95 26,30 25,75 26,20 1,55% 6.448,00
25.03.2025 26,45 26,45 25,50 25,80 -3,91% 2.967,00
24.03.2025 25,40 26,85 24,85 26,85 6,97% 7.685,00
21.03.2025 25,95 25,95 24,70 25,10 -2,52% 3.481,00
20.03.2025 26,80 26,80 25,15 25,75 -4,98% 4.476,00
19.03.2025 27,25 27,30 26,10 27,10 1,50% 7.931,00
18.03.2025 27,00 27,70 26,25 26,70 0,00% 3.685,00
17.03.2025 27,70 27,90 25,80 26,70 -4,30% 3.042,00
14.03.2025 27,50 28,65 26,95 27,90 1,82% 3.933,00
13.03.2025 29,55 29,55 26,30 27,40 -7,59% 6.701,00
12.03.2025 29,80 29,95 28,95 29,65 1,54% 8.104,00
11.03.2025 29,80 30,40 29,00 29,20 0,69% 2.954,00
10.03.2025 32,15 33,20 28,10 29,00 -11,59% 17.377,00
07.03.2025 34,65 34,65 31,95 32,80 -5,07% 3.407,00
06.03.2025 34,95 36,05 34,35 34,55 -0,86% 1.261,00
05.03.2025 35,60 36,40 34,55 34,85 -0,71% 2.461,00
04.03.2025 37,95 37,95 32,65 35,10 -5,90% 8.862,00
03.03.2025 40,00 40,60 37,30 37,30 -1,84% 7.078,00
28.02.2025 39,00 39,00 37,85 38,00 -5,00% 5.225,00
27.02.2025 39,10 40,25 38,55 40,00 3,23% 894,00
26.02.2025 38,25 40,25 38,25 38,75 0,39% 3.772,00