Echtzeit-Aktienkurs NortonLifeLock
Bid:
Ask:
Aktienkurse zur NortonLifeLock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,10 | 27,31 | 26,82 | 26,82 | -2,67% | - |
| 11.11.2026 | 26,66 | 27,56 | 26,57 | 27,56 | 2,72% | 170,00 |
| 10.11.2026 | 26,21 | 26,83 | 26,15 | 26,83 | 0,54% | - |
| 06.11.2026 | 26,88 | 27,30 | 26,60 | 26,68 | -1,91% | - |
| 05.11.2026 | 26,95 | 27,59 | 26,74 | 27,20 | -0,89% | - |
| 04.11.2026 | 25,97 | 27,71 | 25,96 | 27,45 | 3,00% | - |
| 03.11.2026 | 26,26 | 26,83 | 25,98 | 26,65 | -0,28% | - |
| 02.11.2026 | 25,69 | 27,33 | 25,32 | 26,72 | 2,65% | - |
| 30.10.2026 | 24,81 | 26,03 | 24,41 | 26,03 | 3,58% | - |
| 29.10.2026 | 22,41 | 25,13 | 22,37 | 25,13 | 9,64% | 580,00 |
| 28.10.2026 | 21,66 | 22,92 | 21,44 | 22,92 | 5,60% | - |
| 27.10.2026 | 21,75 | 21,91 | 21,52 | 21,71 | -0,09% | - |
| 26.10.2026 | 21,87 | 22,19 | 21,60 | 21,73 | -2,12% | - |
| 23.10.2026 | 21,84 | 22,39 | 21,83 | 22,20 | 0,14% | - |
| 22.10.2026 | 20,95 | 22,41 | 20,93 | 22,17 | 3,12% | - |
| 21.10.2026 | 21,19 | 21,64 | 21,17 | 21,50 | 0,40% | - |
| 20.10.2026 | 20,73 | 21,47 | 20,72 | 21,41 | 1,42% | - |
| 19.10.2026 | 21,37 | 21,54 | 21,04 | 21,11 | -1,68% | - |
| 16.10.2026 | 21,72 | 22,33 | 21,37 | 21,47 | -2,67% | - |
| 15.10.2026 | 20,80 | 22,06 | 20,79 | 22,06 | 3,50% | - |
| 14.10.2026 | 20,96 | 21,32 | 20,89 | 21,32 | 0,24% | - |
| 13.10.2026 | 20,56 | 21,39 | 20,55 | 21,27 | 1,50% | - |
| 12.10.2026 | 20,50 | 21,26 | 20,48 | 20,95 | 1,31% | 424,00 |
| 09.10.2026 | 20,01 | 20,68 | 20,01 | 20,68 | 1,77% | - |
| 08.10.2026 | 19,68 | 20,37 | 19,64 | 20,32 | 1,76% | - |
| 07.10.2026 | 19,99 | 20,26 | 19,50 | 19,97 | -1,10% | - |
| 06.10.2026 | 19,58 | 20,37 | 19,57 | 20,19 | 3,19% | - |
| 02.10.2026 | 19,52 | 20,19 | 19,45 | 19,57 | -1,01% | 94,00 |
| 01.10.2026 | 19,43 | 19,81 | 19,32 | 19,77 | 1,22% | - |
| 30.09.2026 | 18,17 | 19,66 | 18,10 | 19,53 | 6,73% | - |
| 29.09.2026 | 18,27 | 19,11 | 17,95 | 18,30 | 0,31% | - |
| 28.09.2026 | 18,65 | 18,91 | 18,24 | 18,24 | -3,06% | 70,00 |
| 25.09.2026 | 20,29 | 20,41 | 18,82 | 18,82 | -7,56% | 70,00 |
| 24.09.2026 | 22,64 | 23,28 | 20,36 | 20,36 | -11,40% | - |
| 23.09.2026 | 23,53 | 23,93 | 22,98 | 22,98 | -5,86% | 172,00 |
| 22.09.2026 | 25,03 | 25,72 | 24,41 | 24,41 | -3,94% | 40,00 |
| 21.09.2026 | 25,02 | 25,58 | 24,83 | 25,41 | 0,97% | 40,00 |
| 18.09.2026 | 26,18 | 26,18 | 25,15 | 25,16 | -4,41% | - |
| 17.09.2026 | 26,49 | 26,77 | 26,09 | 26,32 | -1,48% | 39,00 |
| 16.09.2026 | 26,70 | 27,08 | 26,53 | 26,72 | -1,20% | 39,00 |
| 15.09.2026 | 26,74 | 27,16 | 26,32 | 27,04 | -0,48% | - |
| 14.09.2026 | 25,65 | 27,20 | 25,64 | 27,17 | 4,32% | - |
| 11.09.2026 | 25,69 | 26,18 | 25,57 | 26,05 | 1,18% | - |
| 10.09.2026 | 25,26 | 25,91 | 25,06 | 25,74 | 0,84% | - |
| 09.09.2026 | 25,27 | 25,74 | 25,24 | 25,53 | -0,29% | - |
| 08.09.2026 | 25,94 | 26,11 | 25,46 | 25,60 | -1,46% | 50,00 |
| 07.09.2026 | 25,98 | 26,02 | 25,95 | 25,98 | -1,48% | - |
| 04.09.2026 | 26,52 | 26,69 | 26,30 | 26,37 | -2,01% | 50,00 |
| 03.09.2026 | 26,01 | 26,99 | 26,01 | 26,91 | 1,93% | 220,00 |
| 02.09.2026 | 25,53 | 26,50 | 25,23 | 26,40 | 2,21% | - |
| 01.09.2026 | 26,31 | 26,65 | 25,76 | 25,83 | -2,91% | 220,00 |
| 31.08.2026 | 26,30 | 26,75 | 26,30 | 26,61 | -0,39% | - |
| 28.08.2026 | 25,78 | 26,89 | 25,78 | 26,71 | 2,06% | - |
| 27.08.2026 | 25,15 | 26,17 | 25,13 | 26,17 | 2,75% | - |
| 26.08.2026 | 24,74 | 25,50 | 24,62 | 25,47 | 1,76% | - |
| 25.08.2026 | 24,64 | 25,04 | 24,37 | 25,03 | 0,08% | - |
| 24.08.2026 | 24,35 | 25,04 | 24,34 | 25,01 | 1,17% | - |
| 21.08.2026 | 23,75 | 24,78 | 23,75 | 24,72 | 2,51% | - |
| 20.08.2026 | 23,26 | 24,22 | 23,19 | 24,12 | 2,25% | - |
| 19.08.2026 | 23,48 | 24,03 | 23,34 | 23,59 | -1,09% | - |
| 18.08.2026 | 23,23 | 24,07 | 23,22 | 23,85 | 0,51% | - |
| 17.08.2026 | 24,15 | 24,22 | 23,62 | 23,73 | -3,54% | - |
| 14.08.2026 | 25,29 | 25,52 | 24,60 | 24,60 | -3,91% | 1,00 |
| 13.08.2026 | 24,52 | 25,60 | 24,51 | 25,60 | 2,92% | - |
| 12.08.2026 | 24,79 | 24,87 | 24,40 | 24,87 | -0,92% | - |
| 11.08.2026 | 25,02 | 25,38 | 25,00 | 25,10 | -1,32% | - |
| 10.08.2026 | 24,92 | 25,58 | 24,91 | 25,44 | -0,57% | - |
| 07.08.2026 | 24,02 | 25,58 | 24,02 | 25,58 | 4,79% | - |
| 06.08.2026 | 24,11 | 24,41 | 23,51 | 24,41 | 0,93% | - |
| 05.08.2026 | 24,23 | 24,61 | 24,09 | 24,19 | -1,25% | - |
| 04.08.2026 | 24,16 | 24,66 | 24,01 | 24,49 | 0,02% | - |
| 03.08.2026 | 23,59 | 24,49 | 23,57 | 24,49 | 2,71% | 440,00 |
| 31.07.2026 | 23,38 | 23,85 | 23,29 | 23,84 | 0,76% | - |
| 30.07.2026 | 23,94 | 23,99 | 23,15 | 23,66 | -1,78% | 1,00 |
| 29.07.2026 | 23,81 | 24,56 | 23,70 | 24,09 | -0,41% | - |
| 28.07.2026 | 23,08 | 24,28 | 23,08 | 24,19 | 2,91% | - |
| 27.07.2026 | 22,52 | 23,70 | 22,50 | 23,51 | 3,68% | 47,00 |
| 24.07.2026 | 21,71 | 22,89 | 21,68 | 22,67 | 2,77% | - |
| 23.07.2026 | 22,03 | 22,45 | 21,96 | 22,06 | -1,47% | - |
| 22.07.2026 | 22,52 | 22,86 | 22,36 | 22,39 | -2,35% | - |
| 21.07.2026 | 23,12 | 23,22 | 22,77 | 22,93 | -1,80% | - |
| 20.07.2026 | 23,03 | 23,54 | 22,93 | 23,35 | -0,26% | - |
| 17.07.2026 | 23,05 | 23,66 | 23,03 | 23,41 | -0,97% | - |
| 16.07.2026 | 22,75 | 23,77 | 22,68 | 23,64 | 2,38% | - |
| 15.07.2026 | 22,94 | 23,68 | 22,86 | 23,09 | -0,19% | - |
| 14.07.2026 | 22,65 | 23,20 | 21,68 | 23,14 | 0,85% | - |
| 13.07.2026 | 22,23 | 23,15 | 22,23 | 22,94 | 1,39% | - |
| 10.07.2026 | 22,41 | 23,00 | 22,35 | 22,63 | -0,26% | - |
| 09.07.2026 | 22,28 | 22,81 | 21,91 | 22,69 | 0,38% | - |
| 08.07.2026 | 23,10 | 23,13 | 22,57 | 22,60 | -3,73% | - |
| 07.07.2026 | 22,85 | 23,70 | 22,85 | 23,48 | 0,62% | - |
| 06.07.2026 | 23,06 | 23,59 | 22,90 | 23,33 | -1,00% | - |
| 03.07.2026 | 23,60 | 23,61 | 23,56 | 23,57 | 0,90% | 2.100,00 |
| 02.07.2026 | 22,61 | 23,38 | 22,52 | 23,36 | 1,50% | - |
| 01.07.2026 | 21,45 | 23,24 | 21,43 | 23,01 | 5,62% | - |
| 30.06.2026 | 21,81 | 22,33 | 21,39 | 21,79 | -0,39% | - |
| 29.06.2026 | 21,35 | 22,07 | 21,17 | 21,87 | 1,84% | - |
| 26.06.2026 | 20,06 | 21,48 | 20,04 | 21,48 | 4,86% | - |
| 25.06.2026 | 20,54 | 20,86 | 20,35 | 20,48 | -1,87% | - |
| 24.06.2026 | 20,23 | 21,16 | 20,19 | 20,87 | 2,40% | - |