15,600€
-4,76%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,39 | 16,68 | 15,40 | 15,40 | -5,98% | 11.931,00 |
| 28.05.2026 | 15,50 | 16,78 | 15,50 | 16,38 | 6,50% | 5.107,00 |
| 27.05.2026 | 13,40 | 15,59 | 13,40 | 15,38 | 3,08% | 5.180,00 |
| 26.05.2026 | 15,55 | 15,55 | 14,92 | 14,92 | -4,66% | 515,00 |
| 25.05.2026 | 15,78 | 15,78 | 15,65 | 15,65 | 0,13% | 1.196,00 |
| 22.05.2026 | 16,31 | 16,31 | 15,48 | 15,63 | -4,75% | 9.258,00 |
| 21.05.2026 | 16,56 | 17,36 | 16,10 | 16,41 | -3,47% | 9.344,00 |
| 20.05.2026 | 15,00 | 17,00 | 14,00 | 17,00 | 17,24% | 13.050,00 |
| 19.05.2026 | 12,79 | 15,24 | 12,79 | 14,50 | 11,11% | 11.932,00 |
| 18.05.2026 | 13,10 | 13,52 | 12,45 | 13,05 | -2,54% | 6.969,00 |
| 15.05.2026 | 14,01 | 14,01 | 13,11 | 13,39 | -4,43% | 13.031,00 |
| 14.05.2026 | 14,10 | 14,10 | 13,41 | 14,01 | 0,36% | 3.375,00 |
| 13.05.2026 | 13,76 | 13,96 | 13,49 | 13,96 | 4,18% | 3.156,00 |
| 12.05.2026 | 13,26 | 13,79 | 13,26 | 13,40 | -0,74% | 3.682,00 |
| 11.05.2026 | 13,25 | 13,74 | 13,09 | 13,50 | -1,75% | 5.107,00 |
| 08.05.2026 | 13,48 | 13,75 | 12,64 | 13,74 | 5,05% | 13.671,00 |
| 07.05.2026 | 12,60 | 13,60 | 12,60 | 13,08 | 1,32% | 9.737,00 |
| 06.05.2026 | 12,66 | 12,91 | 12,25 | 12,91 | 1,81% | 8.617,00 |
| 05.05.2026 | 12,15 | 12,75 | 12,15 | 12,68 | 4,36% | 5.427,00 |
| 04.05.2026 | 12,36 | 13,17 | 12,15 | 12,15 | -4,26% | 12.617,00 |
| 30.04.2026 | 11,80 | 12,69 | 11,80 | 12,69 | 7,27% | 8.104,00 |
| 29.04.2026 | 12,06 | 12,42 | 11,83 | 11,83 | 1,28% | 3.947,00 |
| 28.04.2026 | 11,81 | 12,26 | 11,68 | 11,68 | -2,34% | 14.506,00 |
| 27.04.2026 | 11,71 | 11,99 | 11,31 | 11,96 | 5,75% | 12.655,00 |
| 24.04.2026 | 11,69 | 11,99 | 11,31 | 11,31 | -2,50% | 6.837,00 |
| 23.04.2026 | 11,70 | 11,91 | 11,20 | 11,60 | -0,34% | 2.099,00 |
| 22.04.2026 | 11,13 | 11,96 | 11,13 | 11,64 | 0,95% | 4.627,00 |
| 21.04.2026 | 11,72 | 12,14 | 11,13 | 11,53 | -0,69% | 22.907,00 |
| 20.04.2026 | 10,61 | 11,81 | 10,61 | 11,61 | 9,43% | 17.958,00 |
| 17.04.2026 | 11,25 | 11,30 | 10,46 | 10,61 | -2,75% | 7.214,00 |
| 16.04.2026 | 9,44 | 11,46 | 9,44 | 10,91 | 15,57% | 14.265,00 |
| 15.04.2026 | 9,46 | 9,86 | 9,25 | 9,44 | -4,26% | 17.969,00 |
| 14.04.2026 | 8,87 | 9,90 | 8,87 | 9,86 | 9,49% | 16.184,00 |
| 13.04.2026 | 8,86 | 9,07 | 8,71 | 9,01 | 5,32% | 4.532,00 |
| 10.04.2026 | 8,63 | 9,00 | 8,52 | 8,55 | 0,59% | 10.668,00 |
| 09.04.2026 | 8,65 | 8,65 | 8,23 | 8,50 | -2,24% | 1.413,00 |
| 08.04.2026 | 8,30 | 8,70 | 8,30 | 8,70 | 2,96% | 2.952,00 |
| 07.04.2026 | 8,40 | 8,45 | 8,13 | 8,45 | 2,86% | 9.718,00 |
| 02.04.2026 | 8,70 | 8,70 | 8,21 | 8,21 | -4,48% | 4.492,00 |
| 01.04.2026 | 8,31 | 8,72 | 8,31 | 8,60 | 1,12% | 1.607,00 |
| 31.03.2026 | 8,89 | 8,99 | 8,31 | 8,50 | -5,29% | 4.137,00 |
| 30.03.2026 | 9,27 | 9,27 | 8,80 | 8,98 | -3,13% | 1.261,00 |
| 27.03.2026 | 9,31 | 9,31 | 8,87 | 9,27 | -0,38% | 529,00 |
| 26.03.2026 | 9,15 | 9,30 | 8,95 | 9,30 | 0,05% | 3.160,00 |
| 25.03.2026 | 9,01 | 9,50 | 8,92 | 9,30 | -1,17% | 14.242,00 |
| 24.03.2026 | 9,25 | 9,41 | 9,06 | 9,41 | -7,88% | 6.720,00 |
| 23.03.2026 | 9,38 | 10,50 | 9,07 | 10,21 | 8,16% | 4.673,00 |
| 20.03.2026 | 9,49 | 10,05 | 9,44 | 9,44 | 1,51% | 2.178,00 |
| 19.03.2026 | 10,02 | 10,02 | 9,30 | 9,30 | -5,15% | 773,00 |
| 18.03.2026 | 10,25 | 10,25 | 9,81 | 9,81 | -3,87% | 1.558,00 |
| 17.03.2026 | 10,40 | 10,60 | 9,86 | 10,20 | -0,97% | 1.551,00 |
| 16.03.2026 | 10,34 | 10,80 | 10,00 | 10,30 | -3,38% | 3.396,00 |
| 13.03.2026 | 10,39 | 10,89 | 10,34 | 10,66 | 2,40% | 3.872,00 |
| 12.03.2026 | 10,01 | 10,79 | 10,00 | 10,41 | 0,87% | 531,00 |
| 11.03.2026 | 10,13 | 10,32 | 10,08 | 10,32 | 3,93% | 2.113,00 |
| 10.03.2026 | 10,00 | 10,34 | 9,93 | 9,93 | 1,48% | 457,00 |
| 09.03.2026 | 9,88 | 9,88 | 9,05 | 9,79 | -0,96% | 2.996,00 |
| 06.03.2026 | 10,00 | 11,38 | 9,52 | 9,88 | -4,36% | 6.063,00 |
| 05.03.2026 | 9,79 | 10,33 | 9,79 | 10,33 | 1,37% | 2.028,00 |
| 04.03.2026 | 9,99 | 10,19 | 9,76 | 10,19 | 1,80% | 3.357,00 |
| 03.03.2026 | 10,28 | 10,28 | 9,75 | 10,01 | 0,00% | 3.188,00 |
| 02.03.2026 | 10,70 | 10,70 | 9,90 | 10,01 | -6,10% | 6.597,00 |
| 27.02.2026 | 11,29 | 11,29 | 10,25 | 10,66 | -5,58% | 7.954,00 |
| 26.02.2026 | 11,33 | 11,33 | 10,93 | 11,29 | 3,29% | 911,00 |
| 25.02.2026 | 11,12 | 11,33 | 10,68 | 10,93 | 1,20% | 1.182,00 |
| 24.02.2026 | 11,49 | 11,60 | 10,80 | 10,80 | -8,32% | 4.713,00 |
| 23.02.2026 | 11,74 | 11,89 | 11,38 | 11,78 | -0,51% | 5.276,00 |
| 20.02.2026 | 11,80 | 12,20 | 11,52 | 11,84 | -2,95% | 2.382,00 |
| 19.02.2026 | 11,84 | 12,20 | 11,80 | 12,20 | 3,04% | 72,00 |
| 18.02.2026 | 12,20 | 12,24 | 11,80 | 11,84 | -2,95% | 697,00 |
| 17.02.2026 | 12,02 | 12,42 | 12,02 | 12,20 | -1,77% | 2.158,00 |
| 16.02.2026 | 12,80 | 12,80 | 11,99 | 12,42 | -2,97% | 4.049,00 |
| 13.02.2026 | 13,05 | 13,05 | 12,59 | 12,80 | 1,19% | 2.241,00 |
| 12.02.2026 | 12,62 | 13,16 | 12,57 | 12,65 | -0,86% | 532,00 |
| 11.02.2026 | 12,61 | 13,03 | 12,58 | 12,76 | 1,19% | 1.487,00 |
| 10.02.2026 | 12,58 | 12,99 | 12,57 | 12,61 | -2,25% | 461,00 |
| 09.02.2026 | 12,60 | 13,04 | 12,56 | 12,90 | -0,77% | 2.959,00 |
| 06.02.2026 | 12,80 | 13,00 | 12,60 | 13,00 | 0,54% | 4.122,00 |
| 05.02.2026 | 12,96 | 12,96 | 12,49 | 12,93 | -0,23% | 1.510,00 |
| 04.02.2026 | 12,54 | 12,96 | 12,54 | 12,96 | 0,78% | 4.832,00 |
| 03.02.2026 | 13,01 | 13,12 | 12,52 | 12,86 | -3,81% | 1.168,00 |
| 02.02.2026 | 12,71 | 13,37 | 12,51 | 13,37 | 5,19% | 4.722,00 |
| 30.01.2026 | 12,93 | 13,00 | 12,52 | 12,71 | -2,16% | 6.035,00 |
| 29.01.2026 | 13,13 | 13,13 | 12,52 | 12,99 | -3,42% | 2.135,00 |
| 28.01.2026 | 12,89 | 13,53 | 12,70 | 13,45 | 4,34% | 944,00 |
| 27.01.2026 | 12,65 | 13,12 | 12,65 | 12,89 | 1,90% | 4.156,00 |
| 26.01.2026 | 12,82 | 13,27 | 12,65 | 12,65 | -1,71% | 2.256,00 |
| 23.01.2026 | 12,65 | 13,27 | 12,65 | 12,87 | -0,31% | 2.444,00 |
| 22.01.2026 | 13,10 | 13,18 | 12,32 | 12,91 | 3,36% | 1.762,00 |
| 21.01.2026 | 12,38 | 12,64 | 12,38 | 12,49 | 0,89% | 625,00 |
| 20.01.2026 | 12,81 | 12,81 | 12,38 | 12,38 | -3,36% | 1.540,00 |
| 19.01.2026 | 12,75 | 12,94 | 12,35 | 12,81 | 0,47% | 4.097,00 |
| 16.01.2026 | 12,38 | 12,95 | 12,38 | 12,75 | 2,99% | 612,00 |
| 15.01.2026 | 12,69 | 13,12 | 12,38 | 12,38 | -3,21% | 2.503,00 |
| 14.01.2026 | 12,78 | 13,00 | 12,55 | 12,79 | 3,31% | 4.785,00 |
| 13.01.2026 | 12,58 | 12,78 | 12,38 | 12,38 | 0,90% | 8.233,00 |
| 12.01.2026 | 12,90 | 13,00 | 11,55 | 12,27 | -8,30% | 34.893,00 |
| 09.01.2026 | 12,80 | 13,39 | 12,80 | 13,38 | 4,53% | 3.847,00 |
| 08.01.2026 | 13,07 | 13,20 | 12,63 | 12,80 | 0,55% | 486,00 |
| 07.01.2026 | 13,28 | 13,32 | 12,60 | 12,73 | -4,14% | 12.980,00 |