14,830€
-2,63%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 15,13 | 15,73 | 14,83 | 15,02 | -1,38% | 2.417,00 |
| 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 |
| 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 |