42,100€
1,94%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 25,70 | 26,40 | 25,40 | 25,60 | 1,39% | 10.393,00 |
| 26.09.2024 | 24,60 | 25,75 | 24,60 | 25,25 | 2,43% | 1.968,00 |
| 25.09.2024 | 24,90 | 25,15 | 24,50 | 24,65 | -3,14% | 2.869,00 |
| 24.09.2024 | 26,10 | 26,40 | 24,55 | 25,45 | -2,49% | 5.691,00 |
| 23.09.2024 | 24,90 | 26,75 | 24,90 | 26,10 | 7,19% | 9.140,00 |
| 20.09.2024 | 26,15 | 26,50 | 24,35 | 24,35 | -6,88% | 8.381,00 |
| 19.09.2024 | 27,30 | 27,50 | 26,15 | 26,15 | -3,33% | 3.439,00 |
| 18.09.2024 | 26,60 | 27,05 | 26,35 | 27,05 | 1,31% | 954,00 |
| 17.09.2024 | 26,45 | 27,70 | 26,35 | 26,70 | -1,29% | 2.278,00 |
| 16.09.2024 | 28,75 | 29,20 | 26,55 | 27,05 | -5,91% | 9.560,00 |
| 13.09.2024 | 27,90 | 29,20 | 27,90 | 28,75 | 2,50% | 4.433,00 |
| 12.09.2024 | 27,80 | 28,55 | 27,80 | 28,05 | 0,54% | 7.202,00 |
| 11.09.2024 | 27,85 | 28,30 | 27,75 | 27,90 | -0,89% | 2.373,00 |
| 10.09.2024 | 27,85 | 28,30 | 27,85 | 28,15 | 1,08% | 2.888,00 |
| 09.09.2024 | 27,15 | 28,50 | 27,10 | 27,85 | 3,53% | 4.404,00 |
| 06.09.2024 | 27,15 | 27,90 | 26,70 | 26,90 | 1,13% | 6.545,00 |
| 05.09.2024 | 26,55 | 27,20 | 26,35 | 26,60 | -2,03% | 2.695,00 |
| 04.09.2024 | 27,65 | 27,65 | 26,00 | 27,15 | -2,16% | 6.166,00 |
| 03.09.2024 | 27,60 | 28,45 | 27,40 | 27,75 | 2,59% | 5.180,00 |
| 02.09.2024 | 26,85 | 27,95 | 26,60 | 27,05 | 0,93% | 4.093,00 |
| 30.08.2024 | 28,15 | 28,75 | 26,30 | 26,80 | -6,29% | 9.582,00 |
| 29.08.2024 | 27,65 | 29,45 | 27,40 | 28,60 | 3,44% | 9.221,00 |
| 28.08.2024 | 26,55 | 28,35 | 25,55 | 27,65 | 0,00% | 15.260,00 |
| 27.08.2024 | 26,20 | 27,85 | 26,20 | 27,65 | 3,17% | 30.059,00 |
| 26.08.2024 | 26,05 | 26,80 | 26,05 | 26,80 | 2,88% | 42.012,00 |
| 23.08.2024 | 26,35 | 26,45 | 25,45 | 26,05 | 0,39% | 3.018,00 |
| 22.08.2024 | 25,90 | 26,50 | 25,55 | 25,95 | 1,96% | 3.824,00 |
| 21.08.2024 | 25,50 | 26,00 | 24,20 | 25,45 | -0,97% | 12.160,00 |
| 20.08.2024 | 25,00 | 26,50 | 25,00 | 25,70 | 3,01% | 12.510,00 |
| 19.08.2024 | 24,30 | 25,35 | 23,70 | 24,95 | 3,96% | 7.501,00 |
| 16.08.2024 | 22,95 | 24,90 | 22,50 | 24,00 | 4,12% | 18.429,00 |
| 15.08.2024 | 20,85 | 23,40 | 20,85 | 23,05 | 9,50% | 16.648,00 |
| 14.08.2024 | 20,85 | 21,45 | 20,85 | 21,05 | -0,47% | 4.661,00 |
| 13.08.2024 | 20,75 | 21,40 | 20,60 | 21,15 | 1,44% | 4.128,00 |
| 12.08.2024 | 21,00 | 21,10 | 20,25 | 20,85 | 2,96% | 3.932,00 |
| 09.08.2024 | 19,20 | 20,85 | 19,20 | 20,25 | 5,47% | 5.828,00 |
| 08.08.2024 | 19,42 | 19,84 | 18,50 | 19,20 | -0,52% | 6.226,00 |
| 07.08.2024 | 19,38 | 20,50 | 18,94 | 19,30 | 2,01% | 8.297,00 |
| 06.08.2024 | 19,50 | 19,86 | 18,48 | 18,92 | -2,37% | 6.651,00 |
| 05.08.2024 | 18,80 | 19,80 | 17,62 | 19,38 | -5,92% | 29.016,00 |