1,651€
0,06%
Echtzeit-Aktienkurs NorCom Information Technology GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur NorCom Information Technology GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,64 | 1,69 | 1,64 | 1,69 | 3,05% | 13.681,00 |
| 04.05.2026 | 1,61 | 1,65 | 1,58 | 1,64 | 1,86% | 13.780,00 |
| 30.04.2026 | 1,61 | 1,61 | 1,56 | 1,61 | 0,12% | 1.080,00 |
| 29.04.2026 | 1,73 | 1,94 | 1,51 | 1,61 | -7,04% | 22.001,00 |
| 28.04.2026 | 1,54 | 1,77 | 1,53 | 1,73 | 12,91% | 5.507,00 |
| 27.04.2026 | 1,50 | 1,57 | 1,50 | 1,53 | 2,13% | 1.240,00 |
| 24.04.2026 | 1,50 | 1,54 | 1,50 | 1,50 | 0,00% | 1.875,00 |
| 23.04.2026 | 1,50 | 1,57 | 1,50 | 1,50 | 0,13% | 1.953,00 |
| 22.04.2026 | 1,70 | 1,70 | 1,47 | 1,50 | -11,76% | 8.130,00 |
| 21.04.2026 | 1,77 | 1,84 | 1,70 | 1,70 | -3,85% | 1.772,00 |
| 20.04.2026 | 1,66 | 1,90 | 1,66 | 1,77 | 1,61% | 5.780,00 |
| 17.04.2026 | 1,77 | 2,27 | 1,58 | 1,74 | -1,69% | 21.802,00 |
| 16.04.2026 | 1,40 | 2,10 | 1,36 | 1,77 | 22,49% | 8.362,00 |
| 15.04.2026 | 1,31 | 1,45 | 1,29 | 1,45 | 10,81% | 14.000,00 |
| 14.04.2026 | 1,31 | 1,34 | 1,26 | 1,30 | 0,00% | 499,00 |
| 13.04.2026 | 1,27 | 1,35 | 1,27 | 1,30 | 2,84% | 2.174,00 |
| 10.04.2026 | 1,24 | 1,31 | 1,24 | 1,27 | 2,09% | 582,00 |
| 09.04.2026 | 1,21 | 1,27 | 1,21 | 1,24 | 2,48% | - |
| 08.04.2026 | 1,20 | 1,33 | 1,19 | 1,21 | 1,17% | 1.865,00 |
| 07.04.2026 | 1,20 | 1,25 | 1,15 | 1,20 | 0,25% | 6.053,00 |
| 02.04.2026 | 1,23 | 1,23 | 1,17 | 1,20 | -1,24% | 16.400,00 |
| 01.04.2026 | 1,22 | 1,22 | 1,19 | 1,21 | -1,06% | 4.164,00 |
| 31.03.2026 | 1,22 | 1,22 | 1,18 | 1,22 | 1,07% | - |
| 30.03.2026 | 1,24 | 1,24 | 1,19 | 1,21 | -2,42% | 827,00 |
| 27.03.2026 | 1,23 | 1,24 | 1,22 | 1,24 | -0,40% | 125,00 |
| 26.03.2026 | 1,24 | 1,26 | 1,24 | 1,25 | 0,00% | - |
| 25.03.2026 | 1,24 | 1,26 | 1,22 | 1,25 | 0,00% | 180,00 |
| 24.03.2026 | 1,24 | 1,26 | 1,22 | 1,25 | 0,40% | 1.350,00 |
| 23.03.2026 | 1,30 | 1,30 | 1,22 | 1,24 | -4,62% | 22.042,00 |
| 20.03.2026 | 1,31 | 1,35 | 1,22 | 1,30 | -1,14% | 27,00 |
| 19.03.2026 | 1,37 | 1,37 | 1,22 | 1,32 | -4,01% | 2.604,00 |
| 18.03.2026 | 1,38 | 1,38 | 1,34 | 1,37 | 0,00% | 4.592,00 |
| 17.03.2026 | 1,37 | 1,38 | 1,33 | 1,37 | -0,36% | 1.370,00 |
| 16.03.2026 | 1,37 | 1,39 | 1,35 | 1,38 | 0,00% | 3.513,00 |
| 13.03.2026 | 1,37 | 1,38 | 1,36 | 1,38 | 0,36% | 252,00 |
| 12.03.2026 | 1,39 | 1,39 | 1,36 | 1,37 | -1,44% | - |
| 11.03.2026 | 1,39 | 1,41 | 1,36 | 1,39 | -0,36% | 2.200,00 |
| 10.03.2026 | 1,40 | 1,41 | 1,36 | 1,40 | -0,71% | 641,00 |
| 09.03.2026 | 1,39 | 1,41 | 1,35 | 1,41 | 0,36% | 2.854,00 |
| 06.03.2026 | 1,40 | 1,43 | 1,37 | 1,40 | 0,00% | 992,00 |
| 05.03.2026 | 1,40 | 1,42 | 1,38 | 1,40 | 0,00% | - |
| 04.03.2026 | 1,40 | 1,41 | 1,37 | 1,40 | 0,00% | 2.132,00 |
| 03.03.2026 | 1,40 | 1,43 | 0,81 | 1,40 | 0,00% | 11.624,00 |
| 02.03.2026 | 1,40 | 1,45 | 1,38 | 1,40 | 0,00% | 898,00 |
| 27.02.2026 | 1,40 | 1,42 | 1,39 | 1,40 | 0,00% | 28,00 |
| 26.02.2026 | 1,44 | 1,44 | 1,39 | 1,40 | 0,72% | 78,00 |
| 25.02.2026 | 1,41 | 1,45 | 1,39 | 1,39 | 0,00% | 2.004,00 |
| 24.02.2026 | 1,39 | 1,41 | 1,39 | 1,39 | 0,00% | 4.900,00 |
| 23.02.2026 | 1,39 | 1,41 | 1,39 | 1,39 | 0,00% | 1.478,00 |
| 20.02.2026 | 1,39 | 1,40 | 1,35 | 1,39 | 0,36% | 444,00 |
| 19.02.2026 | 1,39 | 1,42 | 1,39 | 1,39 | -0,36% | 2.050,00 |
| 18.02.2026 | 1,35 | 1,47 | 1,35 | 1,39 | 3,35% | 6.017,00 |
| 17.02.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -2,89% | 3.016,00 |
| 16.02.2026 | 1,39 | 1,40 | 1,35 | 1,39 | -0,72% | 950,00 |
| 13.02.2026 | 1,42 | 1,44 | 1,36 | 1,40 | 0,36% | - |
| 12.02.2026 | 1,42 | 1,44 | 1,39 | 1,39 | -2,46% | 22.279,00 |
| 11.02.2026 | 1,42 | 1,48 | 1,33 | 1,43 | 0,00% | 485,00 |
| 10.02.2026 | 1,42 | 1,43 | 1,40 | 1,43 | 0,00% | - |
| 09.02.2026 | 1,52 | 1,52 | 1,41 | 1,43 | -5,94% | 11.087,00 |
| 06.02.2026 | 1,50 | 1,56 | 1,49 | 1,52 | -2,88% | 5.209,00 |
| 05.02.2026 | 1,56 | 1,56 | 1,50 | 1,56 | 0,32% | 960,00 |
| 04.02.2026 | 1,56 | 1,56 | 1,50 | 1,56 | -0,32% | 4.869,00 |
| 03.02.2026 | 1,57 | 1,57 | 1,47 | 1,56 | -0,64% | 1.557,00 |
| 02.02.2026 | 1,58 | 1,58 | 1,51 | 1,57 | -0,63% | 2.652,00 |
| 30.01.2026 | 1,58 | 1,58 | 1,54 | 1,58 | 0,32% | 2.417,00 |
| 29.01.2026 | 1,61 | 1,61 | 1,57 | 1,58 | -1,87% | 7.108,00 |
| 28.01.2026 | 1,61 | 1,62 | 1,60 | 1,61 | -0,31% | 4.225,00 |
| 27.01.2026 | 1,62 | 1,64 | 1,58 | 1,61 | -0,62% | 1.128,00 |
| 26.01.2026 | 1,68 | 1,68 | 1,62 | 1,62 | -3,57% | 4.080,00 |
| 23.01.2026 | 1,68 | 1,68 | 1,55 | 1,68 | 0,00% | 5.053,00 |
| 22.01.2026 | 1,56 | 1,71 | 1,56 | 1,68 | 7,35% | 6.958,00 |
| 21.01.2026 | 1,56 | 1,57 | 1,53 | 1,57 | 0,00% | 2.700,00 |
| 20.01.2026 | 1,60 | 1,60 | 1,56 | 1,57 | -2,49% | 1.631,00 |
| 19.01.2026 | 1,60 | 1,61 | 1,57 | 1,61 | 0,31% | 17,00 |
| 16.01.2026 | 1,60 | 1,60 | 1,56 | 1,60 | 0,00% | - |
| 15.01.2026 | 1,62 | 1,63 | 1,57 | 1,60 | -1,23% | 10.304,00 |
| 14.01.2026 | 1,62 | 1,66 | 1,54 | 1,62 | 0,00% | 758,00 |
| 13.01.2026 | 1,62 | 1,68 | 1,61 | 1,62 | -0,31% | 1.505,00 |
| 12.01.2026 | 1,62 | 1,63 | 1,58 | 1,63 | 0,31% | - |
| 09.01.2026 | 1,59 | 1,79 | 1,59 | 1,62 | 1,89% | 2.924,00 |
| 08.01.2026 | 1,57 | 1,61 | 1,56 | 1,59 | 0,32% | 4.270,00 |
| 07.01.2026 | 1,60 | 1,61 | 1,54 | 1,59 | -1,86% | 13.508,00 |
| 06.01.2026 | 1,66 | 1,66 | 1,54 | 1,62 | -4,44% | 3.005,00 |
| 05.01.2026 | 1,61 | 1,70 | 1,53 | 1,69 | 4,97% | 1.704,00 |
| 02.01.2026 | 1,60 | 1,74 | 1,56 | 1,61 | 1,71% | 12.675,00 |
| 30.12.2025 | 1,59 | 1,60 | 1,56 | 1,58 | -0,13% | 3.576,00 |
| 29.12.2025 | 1,58 | 1,62 | 1,52 | 1,59 | -2,46% | 8.342,00 |
| 23.12.2025 | 1,62 | 1,63 | 1,56 | 1,63 | 0,00% | 3.196,00 |
| 22.12.2025 | 1,65 | 1,81 | 1,59 | 1,63 | -1,22% | 11.500,00 |
| 19.12.2025 | 1,64 | 1,65 | 1,56 | 1,65 | -2,66% | 24.000,00 |
| 18.12.2025 | 1,64 | 1,69 | 1,47 | 1,69 | 2,74% | 5.865,00 |
| 17.12.2025 | 1,72 | 1,72 | 1,62 | 1,65 | -4,08% | 4.831,00 |
| 16.12.2025 | 1,79 | 1,79 | 1,61 | 1,72 | -4,19% | 1.050,00 |
| 15.12.2025 | 1,82 | 1,93 | 1,64 | 1,79 | -1,92% | 9.106,00 |
| 12.12.2025 | 1,82 | 1,89 | 1,81 | 1,83 | 0,27% | 3.385,00 |
| 11.12.2025 | 1,87 | 1,90 | 1,81 | 1,82 | -2,67% | 1.266,00 |
| 10.12.2025 | 1,86 | 1,97 | 1,81 | 1,87 | 0,54% | 160,00 |
| 09.12.2025 | 1,86 | 1,95 | 1,85 | 1,86 | 0,00% | 2.260,00 |
| 08.12.2025 | 1,86 | 1,90 | 1,83 | 1,86 | 0,00% | 244,00 |
| 05.12.2025 | 1,84 | 1,90 | 1,84 | 1,86 | 0,00% | - |