12,930€
-2,64%
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 |
|---|---|---|---|---|---|---|
| 07.01.2026 | 13,28 | 13,32 | 12,60 | 12,73 | -4,14% | 12.980,00 |
| 06.01.2026 | 13,11 | 13,68 | 12,57 | 13,28 | -1,70% | 6.705,00 |
| 05.01.2026 | 13,87 | 13,89 | 13,07 | 13,51 | -2,60% | 5.933,00 |
| 02.01.2026 | 15,05 | 15,39 | 13,57 | 13,87 | -8,93% | 13.980,00 |
| 30.12.2025 | 13,75 | 15,28 | 13,54 | 15,23 | 9,81% | 7.391,00 |
| 29.12.2025 | 12,74 | 14,27 | 12,74 | 13,87 | 3,97% | 9.298,00 |
| 23.12.2025 | 13,18 | 13,34 | 12,20 | 13,34 | 4,38% | 2.873,00 |
| 22.12.2025 | 12,36 | 13,04 | 11,96 | 12,78 | 3,40% | 9.079,00 |
| 19.12.2025 | 14,11 | 14,11 | 11,69 | 12,36 | -12,40% | 18.325,00 |
| 18.12.2025 | 13,98 | 14,11 | 13,61 | 14,11 | 2,17% | 3.650,00 |
| 17.12.2025 | 13,78 | 14,32 | 13,78 | 13,81 | 0,22% | 1.716,00 |
| 16.12.2025 | 14,35 | 14,35 | 13,61 | 13,78 | -4,97% | 1.488,00 |
| 15.12.2025 | 14,76 | 15,16 | 14,32 | 14,50 | -1,76% | 4.137,00 |
| 12.12.2025 | 14,31 | 15,06 | 14,31 | 14,76 | 3,14% | 4.045,00 |
| 11.12.2025 | 14,48 | 14,71 | 14,10 | 14,31 | -1,31% | 4.916,00 |
| 10.12.2025 | 14,13 | 14,50 | 13,99 | 14,50 | 1,68% | 8.587,00 |
| 09.12.2025 | 14,50 | 14,70 | 14,02 | 14,26 | -0,90% | 13.368,00 |
| 08.12.2025 | 14,44 | 14,95 | 14,00 | 14,39 | -0,55% | 12.564,00 |
| 05.12.2025 | 15,00 | 15,00 | 14,35 | 14,47 | -2,23% | 4.135,00 |
| 04.12.2025 | 14,99 | 15,37 | 14,50 | 14,80 | -1,27% | 4.577,00 |
| 03.12.2025 | 14,89 | 15,30 | 14,51 | 14,99 | 1,49% | 3.809,00 |
| 02.12.2025 | 14,63 | 14,94 | 14,63 | 14,77 | 0,07% | 1.775,00 |
| 01.12.2025 | 14,44 | 15,09 | 14,41 | 14,76 | -0,87% | 1.549,00 |
| 28.11.2025 | 14,07 | 14,89 | 14,07 | 14,89 | 1,64% | 2.072,00 |
| 27.11.2025 | 14,02 | 14,65 | 13,91 | 14,65 | 4,94% | 5.087,00 |
| 26.11.2025 | 13,88 | 14,49 | 13,82 | 13,96 | 3,25% | 3.869,00 |
| 25.11.2025 | 13,58 | 14,20 | 13,48 | 13,52 | -3,29% | 2.511,00 |
| 24.11.2025 | 14,07 | 14,07 | 13,43 | 13,98 | 2,87% | 1.053,00 |
| 21.11.2025 | 13,47 | 13,59 | 12,99 | 13,59 | 0,67% | 3.120,00 |
| 20.11.2025 | 14,49 | 14,49 | 13,22 | 13,50 | -3,98% | 5.137,00 |
| 19.11.2025 | 14,58 | 15,00 | 14,06 | 14,06 | -4,87% | 4.724,00 |
| 18.11.2025 | 15,13 | 15,73 | 14,76 | 14,78 | -2,95% | 3.447,00 |
| 17.11.2025 | 15,50 | 16,18 | 15,23 | 15,23 | -4,75% | 4.831,00 |
| 14.11.2025 | 14,70 | 16,49 | 14,70 | 15,99 | 4,85% | 14.576,00 |
| 13.11.2025 | 15,19 | 15,65 | 14,30 | 15,25 | -0,39% | 14.158,00 |
| 12.11.2025 | 16,89 | 16,89 | 15,29 | 15,31 | -7,21% | 8.850,00 |
| 11.11.2025 | 15,59 | 17,24 | 14,82 | 16,50 | 6,45% | 46.350,00 |
| 10.11.2025 | 12,50 | 17,65 | 12,25 | 15,50 | 26,53% | 105.945,00 |
| 07.11.2025 | 13,44 | 13,44 | 11,51 | 12,25 | -8,85% | 8.831,00 |
| 06.11.2025 | 12,49 | 13,44 | 11,96 | 13,44 | 7,87% | 10.122,00 |
| 05.11.2025 | 13,65 | 13,89 | 11,70 | 12,46 | -8,58% | 11.988,00 |
| 04.11.2025 | 14,50 | 14,64 | 13,61 | 13,63 | -7,28% | 5.932,00 |
| 03.11.2025 | 14,79 | 15,50 | 14,06 | 14,70 | 0,62% | 8.790,00 |
| 31.10.2025 | 14,07 | 14,97 | 14,07 | 14,61 | 3,84% | 1.021,00 |
| 30.10.2025 | 14,20 | 14,95 | 14,02 | 14,07 | 4,22% | 7.302,00 |
| 29.10.2025 | 13,60 | 15,18 | 13,50 | 13,50 | -2,17% | 5.936,00 |
| 28.10.2025 | 14,57 | 14,59 | 13,70 | 13,80 | -5,28% | 4.520,00 |
| 27.10.2025 | 13,78 | 14,59 | 13,78 | 14,57 | 5,35% | 5.908,00 |
| 24.10.2025 | 13,79 | 14,19 | 13,60 | 13,83 | 0,44% | 4.510,00 |
| 23.10.2025 | 13,87 | 13,98 | 13,03 | 13,77 | -0,72% | 13.051,00 |
| 22.10.2025 | 14,30 | 14,68 | 13,26 | 13,87 | -2,60% | 11.044,00 |
| 21.10.2025 | 14,57 | 14,99 | 13,57 | 14,24 | -5,00% | 9.866,00 |
| 20.10.2025 | 14,40 | 15,17 | 14,00 | 14,99 | 1,42% | 8.942,00 |
| 17.10.2025 | 15,11 | 15,11 | 13,48 | 14,78 | -2,18% | 20.425,00 |
| 16.10.2025 | 15,95 | 16,55 | 14,53 | 15,11 | -5,68% | 15.048,00 |
| 15.10.2025 | 16,99 | 16,99 | 15,92 | 16,02 | -4,24% | 5.588,00 |
| 14.10.2025 | 17,49 | 17,49 | 15,76 | 16,73 | -2,34% | 15.481,00 |
| 13.10.2025 | 16,81 | 17,93 | 16,81 | 17,13 | 2,57% | 6.322,00 |
| 10.10.2025 | 17,23 | 17,84 | 16,70 | 16,70 | -3,08% | 14.414,00 |
| 09.10.2025 | 17,61 | 18,12 | 17,22 | 17,23 | -2,32% | 6.971,00 |
| 08.10.2025 | 17,80 | 18,30 | 17,51 | 17,64 | 0,74% | 6.284,00 |
| 07.10.2025 | 17,80 | 18,10 | 17,41 | 17,51 | -1,63% | 7.658,00 |
| 06.10.2025 | 17,50 | 18,05 | 17,20 | 17,80 | 2,59% | 20.574,00 |
| 03.10.2025 | 17,64 | 17,70 | 17,35 | 17,35 | -1,08% | 8.201,00 |
| 02.10.2025 | 17,46 | 17,66 | 16,94 | 17,54 | 2,39% | 13.903,00 |
| 01.10.2025 | 17,83 | 17,91 | 16,85 | 17,13 | -0,87% | 11.511,00 |
| 30.09.2025 | 17,27 | 17,83 | 16,70 | 17,28 | 0,06% | 8.458,00 |
| 29.09.2025 | 16,50 | 17,68 | 16,50 | 17,27 | 0,23% | 14.260,00 |
| 26.09.2025 | 18,75 | 18,92 | 16,50 | 17,23 | -8,06% | 39.072,00 |
| 25.09.2025 | 18,75 | 19,29 | 18,52 | 18,74 | -3,05% | 5.185,00 |
| 24.09.2025 | 18,89 | 19,34 | 18,51 | 19,33 | 2,33% | 6.800,00 |
| 23.09.2025 | 18,47 | 19,14 | 17,95 | 18,89 | 5,24% | 13.744,00 |
| 22.09.2025 | 17,40 | 18,64 | 17,20 | 17,95 | 0,73% | 6.806,00 |
| 19.09.2025 | 17,84 | 17,84 | 17,13 | 17,82 | 3,36% | 10.604,00 |
| 18.09.2025 | 17,65 | 17,85 | 17,24 | 17,24 | -2,32% | 7.761,00 |
| 17.09.2025 | 17,95 | 18,45 | 17,16 | 17,65 | -1,67% | 7.772,00 |
| 16.09.2025 | 18,99 | 18,99 | 17,10 | 17,95 | -2,39% | 7.570,00 |
| 15.09.2025 | 18,19 | 19,00 | 16,68 | 18,39 | 1,04% | 21.049,00 |
| 12.09.2025 | 18,70 | 19,09 | 18,11 | 18,20 | -1,86% | 3.625,00 |
| 11.09.2025 | 19,19 | 19,19 | 18,23 | 18,55 | -2,39% | 2.324,00 |
| 10.09.2025 | 18,48 | 19,00 | 18,00 | 19,00 | 5,44% | 6.317,00 |
| 09.09.2025 | 17,88 | 18,05 | 17,28 | 18,02 | 1,64% | 3.640,00 |
| 08.09.2025 | 17,61 | 17,75 | 17,04 | 17,73 | 1,84% | 2.437,00 |
| 05.09.2025 | 17,20 | 17,78 | 17,01 | 17,41 | 1,22% | 3.848,00 |
| 04.09.2025 | 17,35 | 17,78 | 17,20 | 17,20 | 1,18% | 5.776,00 |
| 03.09.2025 | 17,24 | 17,80 | 16,82 | 17,00 | -1,05% | 2.129,00 |
| 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 |