102,800$
-0,37%
Echtzeit-Aktienkurs Northeast Bank
Bid:
Ask:
Aktienkurse zur Northeast Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 103,28 | 107,14 | 102,45 | 102,65 | -0,51% | 90.401,00 |
| 25.09.2025 | 107,20 | 107,49 | 102,75 | 103,18 | -4,13% | 65.975,00 |
| 24.09.2025 | 109,05 | 109,41 | 107,51 | 107,63 | -0,53% | 108.888,00 |
| 23.09.2025 | 109,22 | 111,22 | 107,81 | 108,20 | -0,48% | 83.101,00 |
| 22.09.2025 | 109,17 | 110,10 | 107,45 | 108,72 | -0,63% | 120.978,00 |
| 19.09.2025 | 112,75 | 112,75 | 109,30 | 109,41 | -3,19% | 301.468,00 |
| 18.09.2025 | 109,56 | 113,01 | 109,56 | 113,01 | 3,62% | 65.607,00 |
| 17.09.2025 | 109,31 | 112,22 | 108,62 | 109,06 | 0,38% | 80.609,00 |
| 16.09.2025 | 109,68 | 110,50 | 107,94 | 108,65 | -1,36% | 105.863,00 |
| 15.09.2025 | 110,71 | 111,23 | 108,67 | 110,15 | -0,23% | 63.392,00 |
| 12.09.2025 | 110,86 | 111,27 | 109,00 | 110,40 | -0,52% | 71.750,00 |
| 11.09.2025 | 110,78 | 111,48 | 110,06 | 110,98 | 0,53% | 63.793,00 |
| 10.09.2025 | 110,48 | 111,50 | 108,98 | 110,40 | -0,41% | 80.417,00 |
| 09.09.2025 | 110,69 | 111,17 | 108,60 | 110,85 | 0,55% | 116.618,00 |
| 08.09.2025 | 109,02 | 110,66 | 109,02 | 110,24 | 1,12% | 42.983,00 |
| 05.09.2025 | 110,36 | 112,00 | 107,81 | 109,02 | -1,30% | 63.189,00 |
| 04.09.2025 | 109,88 | 110,51 | 109,26 | 110,46 | 1,22% | 36.149,00 |
| 03.09.2025 | 108,84 | 110,92 | 107,98 | 109,13 | -0,19% | 44.891,00 |
| 02.09.2025 | 109,24 | 110,23 | 107,76 | 109,34 | -1,10% | 46.490,00 |
| 29.08.2025 | 110,74 | 111,28 | 109,86 | 110,56 | -0,13% | 69.376,00 |
| 28.08.2025 | 110,78 | 111,50 | 109,79 | 110,70 | 0,03% | 88.794,00 |
| 27.08.2025 | 109,84 | 111,10 | 109,47 | 110,67 | 0,33% | 67.001,00 |
| 26.08.2025 | 108,76 | 110,81 | 107,70 | 110,31 | 1,11% | 83.204,00 |
| 25.08.2025 | 107,58 | 110,01 | 107,54 | 109,10 | 0,76% | 86.393,00 |
| 22.08.2025 | 103,10 | 108,45 | 103,10 | 108,28 | 5,99% | 87.032,00 |
| 21.08.2025 | 101,75 | 103,00 | 100,82 | 102,16 | 0,24% | 46.011,00 |
| 20.08.2025 | 102,63 | 103,20 | 101,17 | 101,92 | -0,16% | 46.634,00 |
| 19.08.2025 | 102,28 | 103,18 | 100,40 | 102,08 | -0,10% | 73.311,00 |
| 18.08.2025 | 100,22 | 102,53 | 100,15 | 102,18 | 2,07% | 72.081,00 |
| 15.08.2025 | 103,75 | 103,75 | 99,32 | 100,11 | -3,23% | 186.700,00 |
| 14.08.2025 | 102,43 | 104,16 | 101,38 | 103,45 | -0,41% | 83.687,00 |
| 13.08.2025 | 103,58 | 103,88 | 100,96 | 103,88 | 1,49% | 97.124,00 |
| 12.08.2025 | 98,50 | 102,53 | 98,50 | 102,35 | 4,63% | 109.999,00 |
| 11.08.2025 | 97,39 | 98,55 | 96,81 | 97,82 | 0,98% | 91.291,00 |
| 08.08.2025 | 95,17 | 97,00 | 94,09 | 96,88 | 2,85% | 61.302,00 |
| 07.08.2025 | 94,20 | 95,27 | 92,51 | 94,19 | 0,44% | 70.637,00 |
| 06.08.2025 | 95,54 | 95,82 | 92,84 | 93,78 | -2,00% | 60.133,00 |
| 05.08.2025 | 94,17 | 96,11 | 92,72 | 95,69 | 1,78% | 125.649,00 |
| 04.08.2025 | 93,08 | 97,00 | 91,15 | 94,02 | 1,10% | 93.719,00 |
| 01.08.2025 | 97,34 | 97,34 | 92,33 | 93,00 | -6,29% | 210.091,00 |
| 31.07.2025 | 100,81 | 102,00 | 98,42 | 99,24 | -1,62% | 106.696,00 |
| 30.07.2025 | 104,86 | 105,37 | 100,31 | 100,87 | -3,07% | 179.879,00 |
| 29.07.2025 | 101,50 | 105,50 | 98,72 | 104,07 | 6,56% | 133.762,00 |
| 28.07.2025 | 95,93 | 98,76 | 95,35 | 97,66 | 1,86% | 102.823,00 |
| 25.07.2025 | 96,32 | 96,77 | 95,26 | 95,88 | -0,59% | 158.463,00 |
| 24.07.2025 | 95,59 | 97,27 | 95,58 | 96,45 | 0,51% | 73.478,00 |
| 23.07.2025 | 96,27 | 96,39 | 94,59 | 95,96 | 0,56% | 57.006,00 |
| 22.07.2025 | 94,66 | 97,72 | 94,62 | 95,43 | 0,48% | 118.643,00 |
| 21.07.2025 | 95,61 | 96,98 | 94,78 | 94,97 | -0,36% | 49.074,00 |
| 18.07.2025 | 96,67 | 97,44 | 94,33 | 95,31 | -0,66% | 76.106,00 |
| 17.07.2025 | 96,10 | 97,47 | 95,34 | 95,94 | 0,48% | 55.486,00 |
| 16.07.2025 | 96,02 | 96,83 | 93,90 | 95,48 | 0,26% | 115.796,00 |
| 15.07.2025 | 98,28 | 98,70 | 95,01 | 95,23 | -3,61% | 122.816,00 |
| 14.07.2025 | 95,39 | 98,80 | 94,97 | 98,80 | 3,30% | 163.878,00 |
| 11.07.2025 | 96,53 | 96,70 | 95,50 | 95,64 | -1,16% | 161.533,00 |
| 10.07.2025 | 95,21 | 97,26 | 95,01 | 96,76 | 1,01% | 128.666,00 |
| 09.07.2025 | 96,01 | 96,20 | 94,13 | 95,79 | 0,21% | 60.856,00 |
| 08.07.2025 | 94,99 | 96,57 | 94,61 | 95,59 | 1,35% | 98.145,00 |
| 07.07.2025 | 96,00 | 96,45 | 94,15 | 94,32 | -1,68% | 152.298,00 |
| 03.07.2025 | 94,95 | 96,65 | 94,61 | 95,93 | 1,72% | 35.038,00 |
| 02.07.2025 | 93,98 | 94,41 | 91,85 | 94,31 | 1,88% | 85.882,00 |
| 01.07.2025 | 88,50 | 93,28 | 88,45 | 92,57 | 4,02% | 126.122,00 |
| 30.06.2025 | 88,84 | 89,15 | 87,51 | 88,99 | 0,78% | 141.187,00 |
| 27.06.2025 | 88,64 | 89,07 | 87,46 | 88,30 | 0,03% | 250.675,00 |
| 26.06.2025 | 85,76 | 88,47 | 85,27 | 88,27 | 3,69% | 94.980,00 |
| 25.06.2025 | 85,94 | 86,70 | 84,47 | 85,13 | -1,13% | 94.437,00 |
| 24.06.2025 | 86,70 | 87,95 | 85,76 | 86,10 | -0,32% | 125.121,00 |
| 23.06.2025 | 82,52 | 86,38 | 82,52 | 86,38 | 4,68% | 102.547,00 |
| 20.06.2025 | 82,52 | 82,84 | 81,13 | 82,52 | 0,54% | 168.879,00 |
| 18.06.2025 | 81,05 | 83,19 | 80,45 | 82,08 | 0,75% | 104.219,00 |
| 17.06.2025 | 82,50 | 83,05 | 81,36 | 81,47 | -1,67% | 128.439,00 |
| 16.06.2025 | 84,17 | 84,80 | 82,62 | 82,85 | -0,34% | 132.154,00 |
| 13.06.2025 | 84,31 | 84,31 | 82,85 | 83,13 | -2,56% | 70.248,00 |
| 12.06.2025 | 84,77 | 85,88 | 84,33 | 85,31 | -0,13% | 66.241,00 |
| 11.06.2025 | 85,95 | 86,81 | 84,96 | 85,42 | -0,33% | 45.045,00 |
| 10.06.2025 | 84,53 | 85,95 | 84,27 | 85,70 | 1,42% | 62.559,00 |
| 09.06.2025 | 83,19 | 84,77 | 83,19 | 84,50 | 1,59% | 93.147,00 |
| 06.06.2025 | 81,49 | 83,50 | 81,49 | 83,18 | 3,19% | 72.111,00 |
| 05.06.2025 | 81,04 | 81,20 | 79,79 | 80,61 | 0,00% | 75.681,00 |
| 04.06.2025 | 81,25 | 81,88 | 79,05 | 80,61 | -1,14% | 62.425,00 |
| 03.06.2025 | 81,76 | 82,62 | 81,39 | 81,54 | -0,29% | 52.228,00 |
| 02.06.2025 | 84,00 | 84,00 | 81,69 | 81,78 | -2,45% | 33.016,00 |
| 30.05.2025 | 83,70 | 84,11 | 83,15 | 83,83 | -0,44% | 44.726,00 |
| 29.05.2025 | 83,20 | 84,20 | 83,20 | 84,20 | 0,74% | 30.275,00 |
| 28.05.2025 | 85,76 | 86,79 | 83,38 | 83,58 | -2,47% | 52.580,00 |
| 27.05.2025 | 83,00 | 86,22 | 82,51 | 85,70 | 4,64% | 51.098,00 |
| 23.05.2025 | 82,23 | 82,78 | 81,63 | 81,90 | -1,33% | 39.609,00 |
| 22.05.2025 | 83,30 | 83,99 | 82,63 | 83,00 | -0,48% | 43.221,00 |
| 21.05.2025 | 84,57 | 85,74 | 83,26 | 83,40 | -2,17% | 28.540,00 |
| 20.05.2025 | 84,81 | 85,84 | 84,81 | 85,25 | -0,34% | 28.900,00 |
| 19.05.2025 | 85,07 | 85,57 | 83,04 | 85,54 | 0,15% | 41.977,00 |
| 16.05.2025 | 85,83 | 86,36 | 84,62 | 85,41 | -1,07% | 36.234,00 |
| 15.05.2025 | 86,12 | 87,32 | 85,94 | 86,33 | 0,34% | 28.433,00 |
| 14.05.2025 | 86,57 | 87,76 | 86,03 | 86,04 | -1,19% | 24.963,00 |
| 13.05.2025 | 87,57 | 88,85 | 86,87 | 87,08 | -0,31% | 24.415,00 |
| 12.05.2025 | 87,43 | 90,55 | 86,89 | 87,35 | 3,25% | 37.978,00 |
| 09.05.2025 | 88,05 | 88,05 | 84,01 | 84,60 | -0,65% | 49.051,00 |
| 08.05.2025 | 83,61 | 86,02 | 83,20 | 85,15 | 2,70% | 48.467,00 |
| 07.05.2025 | 84,29 | 85,18 | 82,62 | 82,91 | -0,67% | 27.988,00 |
| 06.05.2025 | 82,87 | 84,88 | 81,95 | 83,47 | 0,34% | 34.633,00 |