22,300€
0,45%
Echtzeit-Aktienkurs NortonLifeLock
Bid:
Ask:
Aktienkurse zur NortonLifeLock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 22,40 | 22,40 | 21,40 | 21,80 | -1,80% | 1.053,00 |
| 06.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 50,00 |
| 05.11.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -1,75% | 732,00 |
| 04.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 300,00 |
| 03.11.2025 | 22,80 | 23,00 | 22,80 | 22,80 | 0,88% | 29,00 |
| 31.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 446,00 |
| 30.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 247,00 |
| 29.10.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | 363,00 |
| 28.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 472,00 |
| 27.10.2025 | 23,60 | 23,60 | 23,20 | 23,20 | -0,85% | 1.274,00 |
| 24.10.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,86% | 312,00 |
| 23.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 75,00 |
| 22.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 75,00 |
| 21.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 252,00 |
| 20.10.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | 179,00 |
| 17.10.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | 190,00 |
| 16.10.2025 | 23,40 | 23,80 | 22,60 | 22,60 | -5,83% | 2.417,00 |
| 15.10.2025 | 23,20 | 24,00 | 23,00 | 24,00 | 4,35% | 1.224,00 |
| 14.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 3,00 |
| 13.10.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,88% | 3.085,00 |
| 10.10.2025 | 23,40 | 23,40 | 22,80 | 22,80 | -2,98% | 462,00 |
| 09.10.2025 | 23,50 | 23,50 | 23,30 | 23,50 | -1,26% | - |
| 08.10.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 1,71% | 358,00 |
| 07.10.2025 | 23,80 | 24,20 | 23,40 | 23,40 | -1,68% | 1.001,00 |
| 06.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 10,00 |
| 03.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 495,00 |
| 02.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,07% | 400,00 |
| 01.10.2025 | 24,10 | 24,30 | 23,90 | 24,10 | 0,42% | - |
| 30.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 204,00 |
| 26.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 1,00 |
| 25.09.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 139,00 |
| 24.09.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 1,22% | 440,00 |
| 23.09.2025 | 24,50 | 24,50 | 24,30 | 24,50 | 0,41% | - |
| 22.09.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -1,61% | 231,00 |
| 19.09.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 1,22% | 534,00 |
| 18.09.2025 | 24,50 | 24,50 | 24,30 | 24,50 | 1,24% | - |
| 17.09.2025 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | 42,00 |
| 16.09.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | 12,00 |
| 15.09.2025 | 24,80 | 25,00 | 24,60 | 24,60 | -2,77% | 200,00 |
| 10.09.2025 | 25,30 | 25,50 | 25,10 | 25,30 | -1,56% | 27,00 |
| 09.09.2025 | 25,60 | 26,00 | 25,50 | 25,70 | 1,58% | 395,00 |
| 08.09.2025 | 25,10 | 25,30 | 24,60 | 25,30 | 1,20% | 409,00 |
| 05.09.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | 29,00 |
| 04.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 51,00 |
| 03.09.2025 | 25,40 | 25,40 | 24,80 | 25,00 | -2,34% | 3.031,00 |
| 02.09.2025 | 25,80 | 25,80 | 25,00 | 25,60 | 0,00% | 4.529,00 |
| 01.09.2025 | 25,60 | 26,00 | 25,60 | 25,60 | -1,16% | 167,00 |
| 29.08.2025 | 25,90 | 25,90 | 25,70 | 25,90 | 0,39% | - |
| 28.08.2025 | 26,40 | 26,40 | 25,80 | 25,80 | -2,27% | 139,00 |
| 27.08.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -0,75% | 150,00 |
| 26.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 424,00 |
| 25.08.2025 | 26,80 | 27,00 | 26,60 | 26,80 | -0,74% | 246,00 |
| 22.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 556,00 |
| 21.08.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 466,00 |
| 20.08.2025 | 27,00 | 27,00 | 26,80 | 27,00 | 0,00% | 845,00 |
| 19.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 824,00 |
| 18.08.2025 | 26,60 | 27,20 | 26,60 | 27,20 | 0,74% | 751,00 |
| 15.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 1,00 |
| 14.08.2025 | 27,60 | 27,60 | 27,20 | 27,40 | -0,36% | 156,00 |
| 13.08.2025 | 27,10 | 27,50 | 27,10 | 27,50 | 1,10% | - |
| 12.08.2025 | 26,00 | 27,20 | 26,00 | 27,20 | 1,49% | 1.420,00 |
| 11.08.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 0,75% | 783,00 |
| 08.08.2025 | 24,60 | 26,60 | 24,60 | 26,60 | 9,92% | 307,00 |
| 07.08.2025 | 24,40 | 24,40 | 24,00 | 24,20 | -2,42% | 1.287,00 |
| 06.08.2025 | 24,60 | 24,80 | 24,40 | 24,80 | -0,80% | 225,00 |
| 05.08.2025 | 25,20 | 25,20 | 24,80 | 25,00 | -1,57% | 906,00 |
| 04.08.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 0,79% | 1.245,00 |
| 01.08.2025 | 25,60 | 25,60 | 24,80 | 25,20 | -3,82% | 2.072,00 |
| 31.07.2025 | 26,60 | 26,60 | 26,00 | 26,20 | 0,00% | 1.968,00 |
| 30.07.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -1,50% | 522,00 |
| 29.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 363,00 |
| 28.07.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 0,76% | 435,00 |
| 25.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 12,00 |
| 24.07.2025 | 26,00 | 26,00 | 25,80 | 26,00 | -0,76% | 990,00 |
| 23.07.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | 146,00 |
| 22.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 389,00 |
| 21.07.2025 | 26,00 | 26,20 | 25,80 | 26,20 | 0,38% | 175,00 |
| 18.07.2025 | 25,90 | 26,10 | 25,70 | 26,10 | 0,38% | - |
| 17.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 376,00 |
| 16.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 10,00 |
| 15.07.2025 | 25,60 | 26,00 | 25,60 | 25,80 | 3,20% | 669,00 |
| 14.07.2025 | 25,00 | 25,20 | 25,00 | 25,00 | 1,63% | 708,00 |
| 11.07.2025 | 25,40 | 25,40 | 24,60 | 24,60 | -3,91% | 654,00 |
| 10.07.2025 | 25,60 | 25,80 | 25,60 | 25,60 | 0,00% | 450,00 |
| 09.07.2025 | 25,20 | 25,60 | 25,20 | 25,60 | 0,39% | 453,00 |
| 08.07.2025 | 25,70 | 25,70 | 25,50 | 25,50 | -1,92% | - |
| 07.07.2025 | 26,00 | 26,20 | 25,80 | 26,00 | 0,78% | 1.494,00 |
| 04.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 62,00 |
| 03.07.2025 | 25,40 | 26,20 | 25,20 | 26,00 | 2,77% | 8.074,00 |
| 02.07.2025 | 25,30 | 25,50 | 25,10 | 25,30 | 2,02% | - |
| 01.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 15,00 |
| 30.06.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -0,40% | 13.361,00 |
| 27.06.2025 | 25,30 | 25,30 | 24,70 | 25,10 | -0,40% | - |
| 26.06.2025 | 24,80 | 25,20 | 24,80 | 25,20 | -0,79% | 150,00 |
| 25.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | 391,00 |
| 24.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 39,00 |
| 23.06.2025 | 25,20 | 25,40 | 25,00 | 25,00 | -0,79% | 22,00 |
| 20.06.2025 | 25,20 | 25,40 | 25,20 | 25,20 | 0,00% | 549,00 |
| 19.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 150,00 |
| 18.06.2025 | 25,80 | 25,80 | 25,60 | 25,80 | 0,00% | 700,00 |