6,700€
-16,25%
Echtzeit-Aktienkurs Northern Data AG
Bid:
Ask:
Aktienkurse zur Northern Data AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 7,40 | 7,70 | 6,60 | 6,66 | -16,75% | 1.214,00 |
| 06.08.2026 | 6,28 | 8,65 | 5,89 | 8,00 | 27,39% | 15.910,00 |
| 05.08.2026 | 8,00 | 8,00 | 6,13 | 6,28 | -21,45% | 7.553,00 |
| 04.08.2026 | 5,41 | 8,00 | 4,84 | 8,00 | 53,75% | 12.263,00 |
| 03.08.2026 | 5,10 | 5,47 | 4,93 | 5,20 | 3,79% | 2.833,00 |
| 31.07.2026 | 4,60 | 5,03 | 4,60 | 5,01 | 7,65% | 1.597,00 |
| 30.07.2026 | 5,03 | 5,50 | 4,61 | 4,65 | -1,23% | 3.128,00 |
| 29.07.2026 | 4,76 | 5,31 | 4,63 | 4,71 | -6,32% | 1.813,00 |
| 28.07.2026 | 4,70 | 5,50 | 4,60 | 5,03 | 3,71% | 13.840,00 |
| 27.07.2026 | 5,10 | 5,29 | 4,59 | 4,85 | -4,90% | 4.180,00 |
| 24.07.2026 | 6,40 | 6,40 | 4,70 | 5,10 | 4,72% | 2.147,00 |
| 23.07.2026 | 5,05 | 5,76 | 4,87 | 4,87 | -3,28% | 12.197,00 |
| 22.07.2026 | 5,31 | 5,83 | 5,04 | 5,04 | -11,04% | 7.999,00 |
| 21.07.2026 | 5,60 | 6,74 | 5,31 | 5,66 | -0,18% | 6.176,00 |
| 20.07.2026 | 6,51 | 6,85 | 5,67 | 5,67 | -13,83% | 7.819,00 |
| 17.07.2026 | 7,30 | 7,30 | 6,05 | 6,58 | -2,95% | 4.999,00 |
| 16.07.2026 | 7,10 | 7,40 | 6,78 | 6,78 | -4,51% | 3.920,00 |
| 15.07.2026 | 7,40 | 7,72 | 6,55 | 7,10 | -4,05% | 4.564,00 |
| 14.07.2026 | 8,00 | 8,00 | 7,06 | 7,40 | -1,33% | 4.491,00 |
| 13.07.2026 | 7,80 | 8,01 | 7,46 | 7,50 | -2,98% | 3.557,00 |
| 10.07.2026 | 8,00 | 8,00 | 7,50 | 7,73 | -4,57% | 3.418,00 |
| 09.07.2026 | 7,98 | 8,25 | 7,98 | 8,10 | 1,50% | 6.247,00 |
| 08.07.2026 | 8,54 | 8,63 | 7,50 | 7,98 | -1,97% | 9.305,00 |
| 07.07.2026 | 7,84 | 8,69 | 7,65 | 8,14 | 3,83% | 7.691,00 |
| 06.07.2026 | 8,21 | 8,80 | 7,40 | 7,84 | -9,42% | 5.649,00 |
| 03.07.2026 | 7,94 | 8,79 | 7,94 | 8,66 | 9,21% | 9.890,00 |
| 02.07.2026 | 8,00 | 8,20 | 7,41 | 7,93 | 6,30% | 3.741,00 |
| 01.07.2026 | 7,45 | 8,01 | 7,05 | 7,46 | 0,13% | 764,00 |
| 30.06.2026 | 8,00 | 8,00 | 7,45 | 7,45 | -6,12% | 6.984,00 |
| 29.06.2026 | 8,11 | 8,78 | 7,93 | 7,93 | -6,82% | 3.047,00 |
| 26.06.2026 | 8,51 | 8,74 | 7,60 | 8,51 | -1,33% | 2.687,00 |
| 25.06.2026 | 8,40 | 8,90 | 7,51 | 8,63 | -0,58% | 9.532,00 |
| 24.06.2026 | 8,20 | 8,68 | 6,90 | 8,68 | 5,79% | 2.523,00 |
| 23.06.2026 | 7,26 | 8,50 | 7,26 | 8,20 | 8,32% | 2.419,00 |
| 22.06.2026 | 8,01 | 8,21 | 7,34 | 7,57 | -5,43% | 6.761,00 |
| 19.06.2026 | 8,01 | 8,01 | 8,01 | 8,01 | -1,48% | 414,00 |
| 18.06.2026 | 8,60 | 9,19 | 8,13 | 8,13 | -0,91% | 1.659,00 |
| 17.06.2026 | 9,47 | 10,14 | 7,47 | 8,20 | -11,06% | 9.974,00 |
| 16.06.2026 | 8,44 | 10,15 | 8,25 | 9,22 | 9,24% | 16.187,00 |
| 15.06.2026 | 5,41 | 9,41 | 5,29 | 8,44 | 45,52% | 26.405,00 |
| 12.06.2026 | 5,22 | 6,20 | 5,01 | 5,80 | 3,29% | 8.167,00 |
| 11.06.2026 | 5,95 | 6,10 | 5,21 | 5,62 | -11,57% | 8.882,00 |
| 10.06.2026 | 7,92 | 8,32 | 5,14 | 6,35 | -19,77% | 24.807,00 |
| 09.06.2026 | 10,84 | 10,84 | 7,59 | 7,92 | -26,03% | 13.210,00 |
| 08.06.2026 | 12,12 | 12,12 | 10,56 | 10,70 | -14,33% | 9.431,00 |
| 05.06.2026 | 11,98 | 12,73 | 11,98 | 12,49 | -7,00% | 6.589,00 |
| 04.06.2026 | 14,31 | 14,46 | 12,19 | 13,43 | -6,15% | 822,00 |
| 03.06.2026 | 15,07 | 15,07 | 13,87 | 14,31 | -5,86% | 7.719,00 |
| 02.06.2026 | 15,92 | 16,39 | 15,13 | 15,20 | -4,10% | 13.838,00 |
| 01.06.2026 | 16,30 | 16,48 | 15,06 | 15,85 | 2,92% | 18.632,00 |
| 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 |