100,650$
-0,57%
Echtzeit-Aktienkurs Northeast Bank
Bid:
Ask:
Aktienkurse zur Northeast Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 100,95 | 102,96 | 100,45 | 100,89 | -0,34% | 109.634,00 |
| 16.12.2025 | 100,07 | 101,98 | 98,82 | 101,23 | 0,92% | 93.364,00 |
| 15.12.2025 | 100,44 | 100,45 | 98,15 | 100,31 | 1,07% | 104.019,00 |
| 12.12.2025 | 99,23 | 100,58 | 98,80 | 99,24 | -0,08% | 189.623,00 |
| 11.12.2025 | 97,56 | 100,65 | 97,00 | 99,32 | 1,35% | 189.798,00 |
| 10.12.2025 | 94,08 | 98,02 | 93,84 | 98,00 | 4,48% | 115.012,00 |
| 09.12.2025 | 93,48 | 95,00 | 92,54 | 93,80 | 0,67% | 90.207,00 |
| 08.12.2025 | 92,06 | 93,73 | 92,00 | 93,18 | 1,14% | 47.423,00 |
| 05.12.2025 | 92,03 | 92,71 | 91,16 | 92,13 | -0,50% | 46.994,00 |
| 04.12.2025 | 91,51 | 93,14 | 90,74 | 92,59 | 0,41% | 49.161,00 |
| 03.12.2025 | 89,50 | 92,21 | 89,45 | 92,21 | 3,10% | 56.324,00 |
| 02.12.2025 | 91,36 | 92,84 | 89,12 | 89,44 | -1,45% | 69.598,00 |
| 01.12.2025 | 88,08 | 91,13 | 87,94 | 90,76 | 2,12% | 58.517,00 |
| 28.11.2025 | 88,71 | 89,15 | 87,27 | 88,88 | 0,78% | 30.085,00 |
| 26.11.2025 | 86,63 | 88,40 | 86,63 | 88,19 | 0,98% | 57.840,00 |
| 25.11.2025 | 84,25 | 87,81 | 84,25 | 87,33 | 4,29% | 54.233,00 |
| 24.11.2025 | 84,09 | 86,17 | 83,01 | 83,74 | -0,96% | 90.917,00 |
| 21.11.2025 | 82,14 | 86,76 | 82,14 | 84,55 | 3,27% | 127.315,00 |
| 20.11.2025 | 83,33 | 84,89 | 80,75 | 81,87 | -0,99% | 74.407,00 |
| 19.11.2025 | 85,12 | 85,12 | 82,50 | 82,69 | -0,37% | 59.760,00 |
| 18.11.2025 | 81,79 | 83,96 | 81,35 | 83,00 | 1,74% | 68.647,00 |
| 17.11.2025 | 84,78 | 84,85 | 80,93 | 81,58 | -4,43% | 68.818,00 |
| 14.11.2025 | 83,15 | 86,04 | 83,00 | 85,36 | 1,51% | 59.454,00 |
| 13.11.2025 | 85,74 | 85,96 | 83,04 | 84,09 | -1,63% | 77.203,00 |
| 12.11.2025 | 86,06 | 87,21 | 85,30 | 85,49 | -0,02% | 59.966,00 |
| 11.11.2025 | 85,51 | 85,85 | 84,75 | 85,50 | 0,51% | 38.788,00 |
| 10.11.2025 | 85,66 | 85,98 | 84,35 | 85,07 | -0,21% | 62.970,00 |
| 07.11.2025 | 84,13 | 85,35 | 82,79 | 85,25 | 1,54% | 40.386,00 |
| 06.11.2025 | 86,28 | 86,28 | 83,95 | 83,96 | -2,64% | 38.657,00 |
| 05.11.2025 | 85,02 | 87,33 | 85,01 | 86,24 | 1,45% | 48.841,00 |
| 04.11.2025 | 87,01 | 87,35 | 85,01 | 85,01 | -2,93% | 59.428,00 |
| 03.11.2025 | 85,63 | 88,48 | 85,31 | 87,58 | 1,51% | 76.667,00 |
| 31.10.2025 | 85,63 | 88,51 | 85,50 | 86,28 | 0,14% | 59.107,00 |
| 30.10.2025 | 90,04 | 91,24 | 86,05 | 86,16 | -5,52% | 87.083,00 |
| 29.10.2025 | 94,64 | 96,88 | 89,63 | 91,19 | -6,36% | 102.052,00 |
| 28.10.2025 | 95,78 | 97,80 | 94,80 | 97,38 | 1,59% | 38.333,00 |
| 27.10.2025 | 97,43 | 97,43 | 95,78 | 95,86 | -1,49% | 29.354,00 |
| 24.10.2025 | 95,00 | 97,67 | 95,00 | 97,31 | 3,42% | 36.574,00 |
| 23.10.2025 | 94,19 | 95,38 | 93,88 | 94,09 | -0,87% | 25.712,00 |
| 22.10.2025 | 94,99 | 95,98 | 94,60 | 94,92 | 0,98% | 38.734,00 |
| 21.10.2025 | 93,67 | 94,71 | 93,57 | 93,99 | -0,18% | 55.703,00 |
| 20.10.2025 | 91,50 | 95,38 | 91,17 | 94,16 | 4,00% | 66.610,00 |
| 17.10.2025 | 90,76 | 91,50 | 90,38 | 90,54 | 0,81% | 52.646,00 |
| 16.10.2025 | 93,10 | 93,10 | 88,91 | 89,81 | -3,99% | 104.076,00 |
| 15.10.2025 | 96,47 | 97,16 | 93,33 | 93,54 | -2,60% | 54.570,00 |
| 14.10.2025 | 90,78 | 96,35 | 90,78 | 96,04 | 3,75% | 90.456,00 |
| 13.10.2025 | 93,25 | 93,76 | 91,99 | 92,57 | 1,25% | 74.489,00 |
| 10.10.2025 | 94,31 | 95,96 | 91,41 | 91,43 | -3,17% | 76.101,00 |
| 09.10.2025 | 95,05 | 95,58 | 94,15 | 94,42 | -1,14% | 48.063,00 |
| 08.10.2025 | 95,99 | 97,04 | 95,04 | 95,51 | 0,51% | 65.748,00 |
| 07.10.2025 | 97,28 | 98,14 | 94,98 | 95,03 | -2,20% | 70.055,00 |
| 06.10.2025 | 95,60 | 97,97 | 95,42 | 97,17 | 2,44% | 84.897,00 |
| 03.10.2025 | 93,82 | 95,72 | 93,82 | 94,86 | 1,14% | 4.985,00 |
| 02.10.2025 | 97,75 | 97,75 | 93,79 | 93,79 | -4,78% | 95.445,00 |
| 01.10.2025 | 99,41 | 100,14 | 97,03 | 98,50 | -1,87% | 96.864,00 |
| 30.09.2025 | 101,25 | 101,25 | 99,50 | 100,38 | -1,23% | 103.069,00 |
| 29.09.2025 | 103,69 | 104,10 | 101,39 | 101,63 | -0,99% | 74.531,00 |
| 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 |