129,230$
-0,52%
Echtzeit-Aktienkurs Northeast Bank
Bid:
Ask:
Aktienkurse zur Northeast Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 129,90 | 130,20 | 127,69 | 129,15 | -0,58% | 1.828,00 |
| 08.09.2026 | 132,62 | 132,97 | 129,73 | 129,90 | -2,23% | 121.354,00 |
| 04.09.2026 | 130,41 | 133,11 | 130,41 | 132,86 | 1,03% | 73.296,00 |
| 03.09.2026 | 130,39 | 132,16 | 128,96 | 131,51 | 1,51% | 95.185,00 |
| 02.09.2026 | 125,79 | 129,79 | 125,11 | 129,55 | 3,73% | 85.457,00 |
| 01.09.2026 | 126,15 | 127,28 | 124,02 | 124,89 | -1,07% | 83.145,00 |
| 31.08.2026 | 128,00 | 128,91 | 125,81 | 126,25 | -2,31% | 116.836,00 |
| 28.08.2026 | 130,01 | 131,82 | 128,90 | 129,23 | -0,66% | 133.573,00 |
| 27.08.2026 | 129,05 | 130,65 | 125,83 | 130,09 | 0,14% | 83.599,00 |
| 26.08.2026 | 128,32 | 130,19 | 127,60 | 129,91 | 1,80% | 119.140,00 |
| 25.08.2026 | 130,06 | 130,10 | 127,61 | 127,61 | -1,60% | 52.674,00 |
| 24.08.2026 | 130,06 | 132,28 | 129,28 | 129,68 | -0,63% | 82.736,00 |
| 21.08.2026 | 131,00 | 131,39 | 128,98 | 130,50 | 1,26% | 138.406,00 |
| 20.08.2026 | 128,36 | 129,93 | 127,98 | 128,87 | -0,45% | 82.649,00 |
| 19.08.2026 | 136,06 | 137,63 | 129,14 | 129,45 | -4,13% | 135.981,00 |
| 18.08.2026 | 133,80 | 135,77 | 133,80 | 135,02 | 0,70% | 90.593,00 |
| 17.08.2026 | 135,00 | 135,60 | 133,40 | 134,08 | -0,62% | 92.628,00 |
| 14.08.2026 | 136,78 | 137,48 | 133,83 | 134,92 | -0,93% | 74.729,00 |
| 13.08.2026 | 135,50 | 136,67 | 135,07 | 136,19 | 1,40% | 74.652,00 |
| 12.08.2026 | 135,46 | 136,61 | 134,10 | 134,31 | -0,25% | 89.241,00 |
| 11.08.2026 | 134,40 | 135,95 | 132,89 | 134,64 | 0,76% | 107.921,00 |
| 10.08.2026 | 132,68 | 134,65 | 131,78 | 133,63 | 0,14% | 159.986,00 |
| 07.08.2026 | 133,08 | 134,14 | 131,35 | 133,44 | -0,10% | 97.874,00 |
| 06.08.2026 | 133,53 | 135,29 | 132,70 | 133,57 | 0,13% | 122.713,00 |
| 05.08.2026 | 135,29 | 135,58 | 133,40 | 133,40 | -1,46% | 84.433,00 |
| 04.08.2026 | 133,61 | 135,93 | 132,70 | 135,37 | 2,25% | 83.089,00 |
| 03.08.2026 | 126,95 | 132,96 | 123,50 | 132,39 | 6,62% | 122.927,00 |
| 31.07.2026 | 123,49 | 124,85 | 121,34 | 124,17 | 1,03% | 113.413,00 |
| 30.07.2026 | 122,17 | 125,54 | 122,17 | 122,90 | 1,42% | 91.335,00 |
| 29.07.2026 | 126,66 | 127,75 | 120,81 | 121,18 | -4,21% | 185.742,00 |
| 28.07.2026 | 133,13 | 137,25 | 124,63 | 126,50 | -5,09% | 236.915,00 |
| 27.07.2026 | 132,99 | 140,00 | 132,05 | 133,29 | 3,13% | 213.721,00 |
| 24.07.2026 | 128,82 | 131,30 | 126,55 | 129,24 | 1,16% | 92.889,00 |
| 23.07.2026 | 126,68 | 128,21 | 125,45 | 127,76 | -0,54% | 76.065,00 |
| 22.07.2026 | 131,25 | 132,00 | 127,02 | 128,46 | -2,57% | 113.076,00 |
| 21.07.2026 | 131,21 | 132,44 | 129,38 | 131,85 | 1,00% | 137.270,00 |
| 20.07.2026 | 132,63 | 132,88 | 129,80 | 130,55 | -1,46% | 141.133,00 |
| 17.07.2026 | 134,63 | 135,15 | 126,82 | 132,48 | -2,57% | 147.377,00 |
| 16.07.2026 | 132,26 | 136,81 | 131,10 | 135,97 | 3,12% | 136.055,00 |
| 15.07.2026 | 129,79 | 133,72 | 129,79 | 131,85 | 1,69% | 70.940,00 |
| 14.07.2026 | 130,66 | 133,00 | 129,41 | 129,66 | -1,17% | 96.130,00 |
| 13.07.2026 | 131,55 | 132,65 | 129,67 | 131,20 | -0,52% | 107.935,00 |
| 10.07.2026 | 130,98 | 132,35 | 130,01 | 131,89 | 1,01% | 118.594,00 |
| 09.07.2026 | 129,55 | 131,48 | 128,19 | 130,57 | 1,96% | 116.534,00 |
| 08.07.2026 | 131,25 | 131,39 | 127,84 | 128,06 | -3,47% | 118.020,00 |
| 07.07.2026 | 135,72 | 135,90 | 132,67 | 132,67 | -2,38% | 143.758,00 |
| 06.07.2026 | 134,48 | 136,48 | 132,48 | 135,91 | 1,06% | 138.889,00 |
| 02.07.2026 | 137,76 | 138,55 | 132,66 | 134,48 | -2,20% | 122.893,00 |
| 01.07.2026 | 132,53 | 137,59 | 132,35 | 137,51 | 3,58% | 183.995,00 |
| 30.06.2026 | 132,33 | 133,29 | 130,85 | 132,76 | -0,10% | 130.228,00 |
| 29.06.2026 | 132,37 | 133,25 | 130,47 | 132,89 | 0,08% | 105.281,00 |
| 26.06.2026 | 130,90 | 134,15 | 128,39 | 132,78 | 2,15% | 296.075,00 |
| 25.06.2026 | 128,86 | 131,48 | 127,78 | 129,98 | 1,17% | 158.690,00 |
| 24.06.2026 | 128,00 | 129,41 | 127,16 | 128,48 | 0,59% | 107.296,00 |
| 23.06.2026 | 128,15 | 129,50 | 127,73 | 127,73 | -0,22% | 191.462,00 |
| 22.06.2026 | 126,28 | 129,00 | 124,37 | 128,01 | 1,20% | 133.587,00 |
| 18.06.2026 | 126,35 | 128,75 | 124,37 | 126,49 | 1,70% | 189.697,00 |
| 17.06.2026 | 127,49 | 129,78 | 123,52 | 124,37 | -2,70% | 193.004,00 |
| 16.06.2026 | 127,00 | 129,77 | 126,44 | 127,82 | 1,48% | 141.816,00 |
| 15.06.2026 | 131,91 | 133,72 | 125,67 | 125,96 | -3,05% | 162.336,00 |
| 12.06.2026 | 129,32 | 130,88 | 122,73 | 129,92 | 0,96% | 129.272,00 |
| 11.06.2026 | 127,15 | 129,22 | 125,08 | 128,69 | 1,50% | 149.339,00 |
| 10.06.2026 | 124,48 | 129,44 | 120,58 | 126,79 | 2,00% | 147.317,00 |
| 09.06.2026 | 121,27 | 124,65 | 121,27 | 124,30 | 3,18% | 175.698,00 |
| 08.06.2026 | 120,18 | 121,80 | 117,48 | 120,47 | 0,99% | 195.069,00 |
| 05.06.2026 | 120,82 | 121,69 | 119,09 | 119,29 | -1,19% | 147.065,00 |
| 04.06.2026 | 119,30 | 122,30 | 119,17 | 120,73 | 2,36% | 113.546,00 |
| 03.06.2026 | 119,64 | 120,29 | 114,50 | 117,95 | -2,54% | 165.609,00 |
| 02.06.2026 | 120,63 | 123,40 | 119,34 | 121,03 | -0,52% | 99.673,00 |
| 01.06.2026 | 124,81 | 124,83 | 119,41 | 121,66 | -3,24% | 265.823,00 |
| 29.05.2026 | 123,84 | 126,84 | 123,81 | 125,74 | 1,57% | 132.974,00 |
| 28.05.2026 | 124,62 | 125,15 | 121,43 | 123,80 | -0,93% | 168.453,00 |
| 27.05.2026 | 126,64 | 128,38 | 124,50 | 124,96 | -1,08% | 233.000,00 |
| 26.05.2026 | 124,79 | 127,50 | 124,79 | 126,33 | 2,29% | 140.094,00 |
| 22.05.2026 | 124,32 | 125,80 | 123,13 | 123,50 | -0,62% | 107.046,00 |
| 21.05.2026 | 121,65 | 124,39 | 119,78 | 124,27 | 1,97% | 199.940,00 |
| 20.05.2026 | 118,42 | 121,90 | 116,38 | 121,87 | 3,78% | 269.965,00 |
| 19.05.2026 | 118,23 | 118,38 | 116,75 | 117,43 | -0,55% | 100.930,00 |
| 18.05.2026 | 116,12 | 119,28 | 116,12 | 118,08 | 2,52% | 88.268,00 |
| 15.05.2026 | 118,12 | 122,50 | 114,10 | 115,18 | -2,61% | 107.495,00 |
| 14.05.2026 | 118,61 | 121,30 | 118,21 | 118,27 | -0,24% | 87.107,00 |
| 13.05.2026 | 120,94 | 121,58 | 117,59 | 118,55 | -2,49% | 90.862,00 |
| 12.05.2026 | 123,33 | 123,79 | 119,82 | 121,58 | -1,43% | 77.480,00 |
| 11.05.2026 | 123,40 | 124,63 | 122,51 | 123,34 | -1,05% | 94.186,00 |
| 08.05.2026 | 126,41 | 126,49 | 123,24 | 124,65 | -0,51% | 85.797,00 |
| 07.05.2026 | 128,19 | 129,65 | 125,13 | 125,29 | -2,11% | 80.020,00 |
| 06.05.2026 | 128,60 | 130,00 | 123,81 | 127,99 | 1,08% | 93.318,00 |
| 05.05.2026 | 124,47 | 128,16 | 122,85 | 126,62 | 2,78% | 76.498,00 |
| 04.05.2026 | 124,44 | 126,48 | 123,13 | 123,19 | -1,53% | 76.596,00 |
| 01.05.2026 | 124,15 | 126,19 | 122,35 | 125,10 | 0,60% | 52.767,00 |
| 30.04.2026 | 123,32 | 125,47 | 123,02 | 124,35 | 0,14% | 118.500,00 |
| 29.04.2026 | 130,30 | 133,05 | 122,74 | 124,18 | -3,89% | 244.458,00 |
| 28.04.2026 | 128,52 | 135,62 | 127,68 | 129,20 | 4,56% | 269.131,00 |
| 27.04.2026 | 119,77 | 125,23 | 119,77 | 123,57 | 3,17% | 133.615,00 |
| 24.04.2026 | 121,50 | 121,80 | 119,39 | 119,77 | -1,82% | 129.321,00 |
| 23.04.2026 | 121,41 | 123,00 | 119,30 | 121,99 | 0,91% | 78.456,00 |
| 22.04.2026 | 122,67 | 123,48 | 120,81 | 120,89 | -1,19% | 70.365,00 |
| 21.04.2026 | 124,65 | 124,66 | 121,61 | 122,35 | -1,71% | 82.133,00 |
| 20.04.2026 | 124,40 | 125,10 | 123,69 | 124,48 | 0,27% | 54.052,00 |
| 17.04.2026 | 123,10 | 127,00 | 121,67 | 124,15 | 2,37% | 98.668,00 |