27,330€
-2,18%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 42,60 | 42,60 | 38,10 | 38,60 | -9,92% | 15.325,00 |
| 24.02.2025 | 45,05 | 46,80 | 42,20 | 42,85 | -4,78% | 3.609,00 |
| 21.02.2025 | 45,95 | 47,15 | 45,00 | 45,00 | -2,07% | 4.647,00 |
| 20.02.2025 | 47,50 | 47,50 | 44,75 | 45,95 | -2,03% | 2.538,00 |
| 19.02.2025 | 46,90 | 48,45 | 46,90 | 46,90 | 0,00% | 5.242,00 |
| 18.02.2025 | 46,15 | 47,75 | 46,05 | 46,90 | 1,63% | 1.517,00 |
| 17.02.2025 | 47,50 | 47,85 | 44,80 | 46,15 | -2,84% | 2.940,00 |
| 14.02.2025 | 45,95 | 48,00 | 45,95 | 47,50 | 3,15% | 2.914,00 |
| 13.02.2025 | 45,95 | 47,40 | 45,80 | 46,05 | 0,99% | 3.227,00 |
| 12.02.2025 | 45,65 | 46,25 | 44,00 | 45,60 | -2,25% | 661,00 |
| 11.02.2025 | 43,80 | 46,65 | 43,00 | 46,65 | 7,74% | 1.613,00 |
| 10.02.2025 | 44,70 | 45,50 | 43,10 | 43,30 | -4,52% | 3.052,00 |
| 07.02.2025 | 43,70 | 45,65 | 43,70 | 45,35 | 2,72% | 951,00 |
| 06.02.2025 | 44,60 | 44,85 | 43,55 | 44,15 | -2,00% | 1.425,00 |
| 05.02.2025 | 44,30 | 45,05 | 44,20 | 45,05 | 1,58% | 1.220,00 |
| 04.02.2025 | 43,85 | 45,00 | 43,00 | 44,35 | 2,42% | 2.367,00 |
| 03.02.2025 | 44,00 | 44,65 | 40,10 | 43,30 | -3,67% | 5.477,00 |
| 31.01.2025 | 44,45 | 45,50 | 44,35 | 44,95 | -0,22% | 969,00 |
| 30.01.2025 | 43,35 | 45,45 | 43,35 | 45,05 | 3,56% | 2.141,00 |
| 29.01.2025 | 43,70 | 45,30 | 43,50 | 43,50 | 0,46% | 2.922,00 |
| 28.01.2025 | 45,85 | 46,40 | 42,70 | 43,30 | -5,25% | 5.572,00 |
| 27.01.2025 | 46,70 | 46,70 | 43,95 | 45,70 | -3,38% | 5.423,00 |
| 24.01.2025 | 46,80 | 47,75 | 46,25 | 47,30 | -0,21% | 3.158,00 |
| 23.01.2025 | 46,60 | 47,75 | 46,25 | 47,40 | 1,39% | 4.108,00 |
| 22.01.2025 | 48,50 | 48,50 | 45,70 | 46,75 | -2,09% | 4.597,00 |
| 21.01.2025 | 48,05 | 49,80 | 43,65 | 47,75 | -1,24% | 15.560,00 |
| 20.01.2025 | 48,95 | 50,00 | 48,35 | 48,35 | -1,12% | 4.533,00 |
| 17.01.2025 | 50,00 | 50,40 | 48,70 | 48,90 | -1,71% | 4.186,00 |
| 16.01.2025 | 48,15 | 51,20 | 48,15 | 49,75 | 1,95% | 5.054,00 |
| 15.01.2025 | 48,40 | 49,00 | 47,85 | 48,80 | 1,56% | 2.092,00 |