25,700€
0,78%
Echtzeit-Aktienkurs NortonLifeLock
Bid:
Ask:
Aktienkurse zur NortonLifeLock Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 25,10 | 25,70 | 25,10 | 25,70 | 0,78% | - |
05.06.2025 | 25,50 | 25,70 | 25,10 | 25,50 | 0,79% | - |
04.06.2025 | 25,30 | 25,50 | 25,10 | 25,30 | 0,00% | - |
03.06.2025 | 24,70 | 25,30 | 24,50 | 25,30 | 2,43% | - |
02.06.2025 | 25,10 | 25,10 | 24,50 | 24,70 | -1,59% | - |
30.05.2025 | 24,50 | 25,10 | 24,50 | 25,10 | 2,45% | - |
29.05.2025 | 24,90 | 25,50 | 24,50 | 24,50 | -1,61% | - |
28.05.2025 | 24,90 | 25,10 | 24,70 | 24,90 | 0,00% | - |
27.05.2025 | 24,50 | 24,90 | 24,20 | 24,90 | 1,63% | - |
26.05.2025 | 24,30 | 24,50 | 24,10 | 24,50 | 0,82% | 3,00 |
23.05.2025 | 24,70 | 24,70 | 24,10 | 24,30 | -1,62% | 100,00 |
22.05.2025 | 24,30 | 24,70 | 24,30 | 24,70 | 0,82% | - |
21.05.2025 | 25,10 | 25,10 | 24,30 | 24,50 | -2,39% | - |
20.05.2025 | 25,30 | 25,50 | 25,10 | 25,10 | -0,79% | - |
19.05.2025 | 25,30 | 25,90 | 25,10 | 25,30 | -2,32% | - |
16.05.2025 | 25,90 | 25,90 | 25,50 | 25,90 | 0,39% | - |
15.05.2025 | 25,50 | 26,00 | 25,20 | 25,80 | 0,39% | - |
14.05.2025 | 25,90 | 26,10 | 25,50 | 25,70 | -1,53% | - |
13.05.2025 | 26,30 | 26,30 | 25,90 | 26,10 | 0,00% | - |
12.05.2025 | 25,70 | 26,90 | 25,70 | 26,10 | 1,56% | - |
09.05.2025 | 25,30 | 25,90 | 25,10 | 25,70 | 1,58% | 400,00 |
08.05.2025 | 24,70 | 25,50 | 24,50 | 25,30 | 2,43% | - |
07.05.2025 | 23,50 | 25,20 | 22,90 | 24,70 | 8,81% | - |
06.05.2025 | 22,70 | 22,90 | 22,30 | 22,70 | 0,00% | 504,00 |
05.05.2025 | 22,70 | 22,90 | 22,10 | 22,70 | -0,87% | - |
02.05.2025 | 22,90 | 22,90 | 22,30 | 22,90 | 0,00% | - |
30.04.2025 | 22,50 | 22,90 | 22,10 | 22,90 | 1,78% | - |
29.04.2025 | 22,50 | 22,70 | 22,30 | 22,50 | 0,90% | - |
28.04.2025 | 22,10 | 22,70 | 21,70 | 22,30 | 0,00% | - |
25.04.2025 | 22,10 | 22,30 | 21,90 | 22,30 | 1,36% | - |
24.04.2025 | 21,70 | 22,10 | 21,50 | 22,00 | 1,38% | - |
23.04.2025 | 21,50 | 22,10 | 21,30 | 21,70 | 1,88% | - |
22.04.2025 | 21,50 | 21,50 | 20,10 | 21,30 | -0,93% | - |
17.04.2025 | 21,50 | 21,80 | 21,30 | 21,50 | 0,94% | - |
16.04.2025 | 21,90 | 22,00 | 21,10 | 21,30 | -2,74% | - |
15.04.2025 | 21,80 | 22,10 | 21,70 | 21,90 | 0,92% | - |
14.04.2025 | 21,50 | 22,10 | 21,30 | 21,70 | 0,93% | - |
11.04.2025 | 21,50 | 21,90 | 20,90 | 21,50 | -1,38% | - |
10.04.2025 | 22,90 | 23,20 | 21,20 | 21,80 | -6,44% | - |
09.04.2025 | 20,70 | 23,30 | 20,70 | 23,30 | 9,39% | - |
08.04.2025 | 21,70 | 22,70 | 20,90 | 21,30 | -1,84% | - |
07.04.2025 | 20,90 | 22,50 | 20,00 | 21,70 | 0,00% | 1.100,00 |
04.04.2025 | 23,60 | 23,70 | 21,70 | 21,70 | -8,44% | 900,00 |
03.04.2025 | 24,80 | 24,80 | 23,00 | 23,70 | -4,82% | 400,00 |
02.04.2025 | 24,70 | 25,10 | 24,30 | 24,90 | 0,81% | - |
01.04.2025 | 24,50 | 24,90 | 24,10 | 24,70 | 0,82% | - |
31.03.2025 | 24,30 | 24,70 | 23,90 | 24,50 | 0,00% | - |
28.03.2025 | 25,30 | 25,30 | 24,30 | 24,50 | -3,16% | - |
27.03.2025 | 25,70 | 25,70 | 25,20 | 25,30 | -1,56% | - |
26.03.2025 | 25,70 | 25,80 | 25,40 | 25,70 | 0,00% | - |
25.03.2025 | 25,50 | 25,90 | 25,30 | 25,70 | 0,78% | - |
24.03.2025 | 25,10 | 25,70 | 25,10 | 25,50 | 1,59% | - |
21.03.2025 | 25,30 | 25,50 | 24,90 | 25,10 | -0,79% | - |
20.03.2025 | 25,70 | 25,90 | 25,30 | 25,30 | -0,78% | - |
19.03.2025 | 25,30 | 25,70 | 25,30 | 25,50 | 0,39% | - |
18.03.2025 | 25,50 | 25,50 | 25,10 | 25,40 | -0,39% | - |
17.03.2025 | 24,70 | 25,70 | 24,70 | 25,50 | 2,41% | - |
14.03.2025 | 24,30 | 25,10 | 24,10 | 24,90 | 2,47% | 79,00 |
13.03.2025 | 24,50 | 24,90 | 24,30 | 24,30 | -0,82% | - |
12.03.2025 | 24,90 | 25,30 | 24,10 | 24,50 | -0,81% | 42,00 |
11.03.2025 | 25,50 | 25,50 | 24,70 | 24,70 | -3,52% | - |
10.03.2025 | 25,90 | 26,50 | 25,50 | 25,60 | -1,92% | - |
07.03.2025 | 25,50 | 26,10 | 25,00 | 26,10 | 2,76% | - |
06.03.2025 | 25,50 | 25,60 | 25,10 | 25,40 | -0,39% | - |
05.03.2025 | 25,90 | 25,90 | 25,10 | 25,50 | -0,78% | - |
04.03.2025 | 26,30 | 26,50 | 25,70 | 25,70 | -1,53% | - |
03.03.2025 | 26,40 | 26,90 | 26,10 | 26,10 | -0,76% | - |
28.02.2025 | 26,30 | 26,50 | 25,90 | 26,30 | 0,00% | - |
27.02.2025 | 26,20 | 26,70 | 26,10 | 26,30 | 0,00% | - |
26.02.2025 | 26,30 | 26,70 | 25,90 | 26,30 | 0,00% | - |
25.02.2025 | 26,10 | 26,50 | 25,80 | 26,30 | 0,77% | - |
24.02.2025 | 25,90 | 26,30 | 25,70 | 26,10 | 0,77% | 20,00 |
21.02.2025 | 26,10 | 26,60 | 25,70 | 25,90 | 0,00% | - |
20.02.2025 | 26,30 | 26,30 | 25,70 | 25,90 | -1,52% | - |
19.02.2025 | 26,50 | 26,70 | 26,10 | 26,30 | 0,00% | - |
18.02.2025 | 26,50 | 26,70 | 26,30 | 26,30 | -0,75% | - |
17.02.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
14.02.2025 | 26,70 | 27,20 | 26,30 | 26,50 | -0,75% | - |
13.02.2025 | 26,30 | 26,70 | 25,90 | 26,70 | 1,52% | 20,00 |
12.02.2025 | 26,90 | 26,90 | 26,10 | 26,30 | -2,23% | - |
11.02.2025 | 27,30 | 27,30 | 26,90 | 26,90 | -1,47% | - |
10.02.2025 | 26,50 | 27,50 | 26,50 | 27,30 | 2,25% | - |
07.02.2025 | 26,60 | 26,90 | 26,50 | 26,70 | 0,00% | - |
06.02.2025 | 26,30 | 26,90 | 26,30 | 26,70 | 0,75% | - |
05.02.2025 | 26,10 | 26,50 | 25,70 | 26,50 | 1,53% | 57,00 |
04.02.2025 | 26,50 | 26,60 | 25,50 | 26,10 | -0,76% | 649,00 |
03.02.2025 | 25,70 | 26,50 | 25,70 | 26,30 | 1,54% | - |
31.01.2025 | 26,50 | 26,50 | 24,90 | 25,90 | -3,72% | 8,00 |
30.01.2025 | 26,50 | 27,10 | 26,50 | 26,90 | 1,51% | - |
29.01.2025 | 26,70 | 26,90 | 26,30 | 26,50 | -0,38% | - |
28.01.2025 | 26,20 | 27,00 | 26,20 | 26,60 | 1,92% | - |
27.01.2025 | 26,20 | 26,30 | 25,40 | 26,10 | -0,76% | - |
24.01.2025 | 26,40 | 26,40 | 26,10 | 26,30 | 0,00% | - |
23.01.2025 | 26,30 | 26,50 | 26,20 | 26,30 | 0,00% | - |
22.01.2025 | 26,70 | 26,70 | 25,90 | 26,30 | 0,00% | - |
21.01.2025 | 26,50 | 26,70 | 26,30 | 26,30 | -0,75% | - |
20.01.2025 | 26,70 | 26,70 | 26,50 | 26,50 | -0,75% | - |
17.01.2025 | 26,70 | 26,90 | 26,50 | 26,70 | 0,75% | 27,00 |
16.01.2025 | 26,70 | 26,90 | 26,50 | 26,50 | -0,75% | - |
15.01.2025 | 26,30 | 26,90 | 26,30 | 26,70 | 1,52% | - |