NTRSO Historische Daten - Northern Trust Corporation Depositary Shs Repr 1/1000 Non-Cum Red Perp Pfd Registered Shs Ser E | Makkler

NTRSO Historische Daten - Northern Trust Corporation Depositary Shs Repr 1/1000 Non-Cum Red Perp Pfd Registered Shs Ser E | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$18,12	-0,17 %	$18,22	$18,25	$18,02	7,64K
2026-09-30	$18,15	0,00 %	$18,24	$18,25	$17,87	105,60K
2026-09-29	$18,15	-0,33 %	$18,28	$18,28	$18,05	61,30K
2026-09-28	$18,21	-0,16 %	$18,15	$18,36	$18,00	107,90K
2026-09-25	$18,24	-0,38 %	$18,37	$18,47	$18,02	124,80K
2026-09-24	$18,31	+0,88 %	$17,92	$18,90	$17,91	118,20K
2026-09-23	$18,15	+0,47 %	$18,00	$18,15	$17,63	47,30K
2026-09-22	$18,07	+0,36 %	$17,98	$18,13	$17,92	29,80K
2026-09-21	$18,00	+0,50 %	$17,88	$18,17	$17,75	45,30K
2026-09-18	$17,91	+0,14 %	$17,82	$18,02	$17,68	27,90K
2026-09-17	$17,89	-0,86 %	$18,11	$18,24	$17,65	37,60K
2026-09-16	$18,04	+0,78 %	$18,07	$18,33	$17,70	41,00K
2026-09-15	$17,90	-2,32 %	$18,15	$18,23	$17,75	104,90K
2026-09-14	$18,33	+0,03 %	$18,21	$18,37	$18,21	19,70K
2026-09-11	$18,32	-0,27 %	$18,46	$18,50	$18,30	26,60K
2026-09-10	$18,37	-0,05 %	$18,45	$18,50	$18,30	28,80K
2026-09-09	$18,38	-1,50 %	$18,78	$18,80	$18,35	17,20K
2026-09-08	$18,66	+0,24 %	$18,49	$18,95	$18,49	39,40K
2026-09-04	$18,61	-0,56 %	$18,82	$18,96	$18,55	15,90K
2026-09-03	$18,72	-0,69 %	$18,81	$18,95	$18,61	20,40K
2026-09-02	$18,85	+0,27 %	$18,75	$18,85	$18,60	22,50K
2026-09-01	$18,80	-0,74 %	$18,84	$18,84	$18,60	35,00K
2026-08-31	$18,94	+1,72 %	$18,66	$18,97	$18,48	44,70K
2026-08-28	$18,62	-0,73 %	$18,83	$19,06	$18,56	24,30K
2026-08-27	$18,76	+0,57 %	$18,80	$18,80	$18,70	19,30K
2026-08-26	$18,65	-1,32 %	$18,96	$18,97	$18,65	57,40K
2026-08-25	$18,90	+0,80 %	$18,75	$18,97	$18,75	15,30K
2026-08-24	$18,75	+1,41 %	$18,59	$18,99	$18,45	49,40K
2026-08-21	$18,49	+0,27 %	$18,35	$18,55	$18,35	28,40K
2026-08-20	$18,44	-0,05 %	$18,35	$18,66	$18,25	21,00K
2026-08-19	$18,45	+0,82 %	$18,34	$18,56	$18,34	36,00K
2026-08-18	$18,30	-0,05 %	$18,41	$18,41	$18,25	26,80K
2026-08-17	$18,31	-0,49 %	$18,46	$18,47	$18,31	49,50K
2026-08-14	$18,40	-0,11 %	$18,40	$18,49	$18,40	34,90K
2026-08-13	$18,42	+0,05 %	$18,40	$18,50	$18,40	32,10K
2026-08-12	$18,41	-0,22 %	$18,38	$18,48	$18,38	22,30K
2026-08-11	$18,45	+0,38 %	$18,45	$18,47	$18,33	23,30K
2026-08-10	$18,38	-0,05 %	$18,38	$18,38	$18,25	50,30K
2026-08-07	$18,39	+0,27 %	$18,43	$18,43	$18,29	16,20K
2026-08-06	$18,34	-0,33 %	$18,36	$18,43	$18,28	45,20K
2026-08-05	$18,40	-0,41 %	$18,46	$18,47	$18,37	21,00K
2026-08-04	$18,48	-0,19 %	$18,53	$18,53	$18,40	36,90K
2026-08-03	$18,51	-0,05 %	$18,55	$18,63	$18,40	46,70K
2026-07-31	$18,52	+0,22 %	$18,57	$18,60	$18,46	52,70K
2026-07-30	$18,48	+0,30 %	$18,41	$18,49	$18,40	32,80K
2026-07-29	$18,42	-0,03 %	$18,38	$18,49	$18,37	56,00K
2026-07-28	$18,43	+0,16 %	$18,45	$18,46	$18,38	24,60K
2026-07-27	$18,40	+0,11 %	$18,48	$18,48	$18,33	38,50K
2026-07-24	$18,38	+0,05 %	$18,37	$18,52	$18,37	54,50K
2026-07-23	$18,37	-1,13 %	$18,56	$18,56	$18,36	47,80K
2026-07-22	$18,58	+0,05 %	$18,57	$18,62	$18,53	58,10K
2026-07-21	$18,57	-0,27 %	$18,65	$18,65	$18,56	38,20K
2026-07-20	$18,62	-0,05 %	$18,68	$18,69	$18,57	85,10K
2026-07-17	$18,63	+0,16 %	$18,65	$18,66	$18,57	49,60K
2026-07-16	$18,60	-0,27 %	$18,71	$18,71	$18,58	37,60K
2026-07-15	$18,65	0,00 %	$18,65	$18,69	$18,61	24,40K
2026-07-14	$18,65	-0,16 %	$18,75	$18,75	$18,60	14,70K
2026-07-13	$18,68	-0,27 %	$18,57	$18,69	$18,50	78,60K
2026-07-10	$18,73	-0,29 %	$18,80	$18,81	$18,54	69,10K
2026-07-09	$18,78	-0,13 %	$18,77	$18,83	$18,74	10,90K
2026-07-08	$18,81	-0,45 %	$18,94	$18,94	$18,63	32,50K
2026-07-07	$18,90	-0,58 %	$18,96	$19,02	$18,85	50,70K
2026-07-06	$19,00	+0,61 %	$18,89	$19,02	$18,89	29,00K
2026-07-02	$18,89	-0,05 %	$18,86	$18,92	$18,85	12,60K
2026-07-01	$18,90	+0,69 %	$18,76	$18,90	$18,65	48,50K
2026-06-30	$18,77	+1,46 %	$18,56	$18,89	$18,52	359,30K
2026-06-29	$18,50	+0,71 %	$18,40	$18,55	$18,36	23,90K
2026-06-26	$18,37	+0,11 %	$18,35	$18,38	$18,30	34,00K
2026-06-25	$18,35	0,00 %	$18,41	$18,41	$18,34	31,40K
2026-06-24	$18,35	+0,11 %	$18,42	$18,42	$18,27	123,80K
2026-06-23	$18,33	-0,16 %	$18,31	$18,41	$18,24	39,00K
2026-06-22	$18,36	-0,92 %	$18,50	$18,50	$18,33	34,40K
2026-06-18	$18,53	+0,32 %	$18,42	$18,55	$18,42	22,20K
2026-06-17	$18,47	+0,27 %	$18,44	$18,52	$18,35	323,80K
2026-06-16	$18,42	+0,27 %	$18,40	$18,43	$18,37	37,20K
2026-06-15	$18,37	-1,02 %	$18,41	$18,41	$18,27	46,10K
2026-06-12	$18,56	-0,27 %	$18,64	$18,64	$18,53	23,80K
2026-06-11	$18,61	+0,49 %	$18,61	$18,65	$18,53	18,40K
2026-06-10	$18,52	-0,22 %	$18,57	$18,60	$18,51	30,70K
2026-06-09	$18,56	+0,08 %	$18,54	$18,59	$18,50	33,30K
2026-06-08	$18,55	-0,46 %	$18,70	$18,70	$18,53	43,70K
2026-06-05	$18,63	-0,64 %	$18,74	$18,84	$18,60	21,30K
2026-06-04	$18,75	+0,05 %	$18,72	$18,80	$18,71	18,90K
2026-06-03	$18,74	-0,21 %	$18,81	$18,82	$18,56	370,30K
2026-06-02	$18,78	-0,56 %	$18,89	$18,90	$18,74	30,40K
2026-06-01	$18,89	+0,08 %	$18,87	$18,93	$18,80	19,40K
2026-05-29	$18,87	-0,37 %	$18,97	$18,97	$18,86	23,20K
2026-05-28	$18,94	+0,21 %	$18,92	$18,96	$18,87	18,20K
2026-05-27	$18,90	+0,43 %	$18,88	$18,95	$18,74	28,60K
2026-05-26	$18,82	+0,64 %	$18,75	$18,82	$18,66	48,90K