3,000€
-3,85%
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 |
|---|---|---|---|---|---|---|
| 13.06.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 12.06.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 11.06.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,89% | - |
| 10.06.2025 | 3,10 | 3,18 | 3,10 | 3,18 | -0,62% | 1.000,00 |
| 09.06.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,63% | - |
| 06.06.2025 | 3,18 | 3,26 | 3,10 | 3,18 | -2,45% | 2.193,00 |
| 05.06.2025 | 3,27 | 3,27 | 3,11 | 3,26 | 2,52% | 128,00 |
| 04.06.2025 | 3,10 | 3,27 | 3,10 | 3,18 | 2,25% | 1.760,00 |
| 03.06.2025 | 3,12 | 3,27 | 3,11 | 3,11 | -5,47% | 1.948,00 |
| 02.06.2025 | 3,11 | 3,31 | 3,11 | 3,29 | 5,79% | 367,00 |
| 30.05.2025 | 3,09 | 3,29 | 3,09 | 3,11 | -5,76% | 956,00 |
| 29.05.2025 | 3,16 | 3,35 | 3,02 | 3,30 | 4,43% | 2.016,00 |
| 28.05.2025 | 3,21 | 3,29 | 3,00 | 3,16 | -1,86% | 1.942,00 |
| 27.05.2025 | 3,22 | 3,22 | 3,13 | 3,22 | 0,00% | 2.197,00 |
| 26.05.2025 | 3,01 | 3,22 | 3,01 | 3,22 | 0,00% | 1.271,00 |
| 23.05.2025 | 3,15 | 3,23 | 3,05 | 3,22 | 3,87% | 2.378,00 |
| 22.05.2025 | 3,13 | 3,34 | 3,03 | 3,10 | -0,96% | 2.188,00 |
| 21.05.2025 | 3,23 | 3,23 | 3,03 | 3,13 | 3,64% | 1.044,00 |
| 20.05.2025 | 3,29 | 3,29 | 2,99 | 3,02 | -5,03% | 1.568,00 |
| 19.05.2025 | 3,34 | 3,34 | 3,14 | 3,18 | 1,60% | 2.734,00 |
| 16.05.2025 | 3,24 | 3,25 | 3,12 | 3,13 | 0,32% | 5.178,00 |
| 15.05.2025 | 3,09 | 3,31 | 3,09 | 3,12 | -6,31% | 4.185,00 |
| 14.05.2025 | 3,27 | 3,33 | 3,05 | 3,33 | 9,18% | 391,00 |
| 13.05.2025 | 3,10 | 3,25 | 3,05 | 3,05 | -8,13% | 589,00 |
| 12.05.2025 | 3,04 | 3,32 | 3,04 | 3,32 | 2,47% | 30,00 |
| 09.05.2025 | 3,24 | 3,24 | 2,89 | 3,24 | 10,96% | 951,00 |
| 08.05.2025 | 3,15 | 3,25 | 2,84 | 2,92 | -7,59% | 2.476,00 |
| 07.05.2025 | 3,17 | 3,17 | 3,16 | 3,16 | -2,47% | 1.006,00 |
| 06.05.2025 | 3,15 | 3,24 | 3,10 | 3,24 | 0,00% | 1.034,00 |
| 05.05.2025 | 3,24 | 3,24 | 2,87 | 3,24 | 10,96% | 522,00 |
| 02.05.2025 | 2,91 | 3,06 | 2,91 | 2,92 | -9,88% | 104,00 |
| 30.04.2025 | 3,24 | 3,24 | 3,10 | 3,24 | 0,00% | 2.569,00 |
| 29.04.2025 | 3,16 | 3,24 | 3,16 | 3,24 | 5,88% | 683,00 |
| 28.04.2025 | 3,03 | 3,25 | 3,02 | 3,06 | 0,99% | 857,00 |
| 25.04.2025 | 3,02 | 3,24 | 3,02 | 3,03 | -6,48% | 23,00 |
| 24.04.2025 | 3,13 | 3,24 | 3,02 | 3,24 | 0,00% | 105,00 |
| 23.04.2025 | 3,24 | 3,24 | 3,02 | 3,24 | 0,00% | 1.290,00 |
| 22.04.2025 | 2,97 | 3,24 | 2,97 | 3,24 | 14,49% | 833,00 |
| 17.04.2025 | 3,11 | 3,24 | 2,83 | 2,83 | -11,29% | 2.634,00 |
| 16.04.2025 | 3,12 | 3,22 | 3,12 | 3,19 | -1,54% | 437,00 |
| 15.04.2025 | 3,10 | 3,24 | 3,10 | 3,24 | 3,51% | 576,00 |
| 14.04.2025 | 3,05 | 3,24 | 3,05 | 3,13 | -3,40% | 74,00 |
| 11.04.2025 | 3,11 | 3,24 | 3,05 | 3,24 | 4,18% | 1.240,00 |
| 10.04.2025 | 3,18 | 3,26 | 3,00 | 3,11 | 0,00% | 3.960,00 |
| 09.04.2025 | 3,23 | 3,26 | 3,10 | 3,11 | 4,01% | 87,00 |
| 08.04.2025 | 3,25 | 3,25 | 2,99 | 2,99 | 0,34% | 2.358,00 |
| 07.04.2025 | 2,94 | 3,17 | 2,80 | 2,98 | 0,68% | 4.281,00 |
| 04.04.2025 | 3,25 | 3,25 | 2,92 | 2,96 | -8,92% | 3.843,00 |
| 03.04.2025 | 3,40 | 3,56 | 3,08 | 3,25 | -6,34% | 759,00 |
| 02.04.2025 | 3,35 | 3,48 | 3,24 | 3,47 | 7,43% | 438,00 |
| 01.04.2025 | 3,45 | 3,45 | 3,22 | 3,23 | 0,00% | 606,00 |
| 31.03.2025 | 3,33 | 3,55 | 3,23 | 3,23 | -4,44% | 1.166,00 |
| 28.03.2025 | 3,71 | 3,83 | 3,33 | 3,38 | -8,89% | 2.238,00 |
| 27.03.2025 | 3,48 | 3,71 | 3,33 | 3,71 | 6,61% | 634,00 |
| 26.03.2025 | 3,68 | 3,68 | 3,47 | 3,48 | 0,29% | 4.364,00 |
| 25.03.2025 | 3,48 | 3,57 | 3,33 | 3,47 | -4,41% | 1.521,00 |
| 24.03.2025 | 3,32 | 3,63 | 3,32 | 3,63 | 6,76% | 2.892,00 |
| 21.03.2025 | 3,56 | 3,59 | 3,23 | 3,40 | -4,49% | 3.092,00 |
| 20.03.2025 | 3,36 | 3,74 | 3,19 | 3,56 | 5,33% | 5.351,00 |
| 19.03.2025 | 3,42 | 3,56 | 3,37 | 3,38 | -1,17% | 2.027,00 |
| 18.03.2025 | 3,53 | 3,71 | 3,36 | 3,42 | -3,39% | 7.290,00 |
| 17.03.2025 | 3,88 | 3,88 | 3,44 | 3,54 | -5,35% | 1.627,00 |
| 14.03.2025 | 3,60 | 3,74 | 3,44 | 3,74 | 8,72% | 4.302,00 |
| 13.03.2025 | 3,72 | 3,99 | 3,38 | 3,44 | -12,69% | 17.392,00 |
| 12.03.2025 | 3,38 | 4,10 | 3,38 | 3,94 | 12,57% | 15.007,00 |
| 11.03.2025 | 3,41 | 3,65 | 3,38 | 3,50 | 2,64% | 591,00 |
| 10.03.2025 | 3,70 | 3,73 | 3,41 | 3,41 | -7,84% | 2.340,00 |
| 07.03.2025 | 3,81 | 3,81 | 3,37 | 3,70 | 0,27% | 6.446,00 |
| 06.03.2025 | 3,81 | 4,38 | 3,59 | 3,69 | -2,64% | 38.235,00 |
| 05.03.2025 | 2,97 | 3,79 | 2,97 | 3,79 | 13,13% | 18.839,00 |
| 04.03.2025 | 3,06 | 3,35 | 2,96 | 3,35 | 9,48% | 2.174,00 |
| 03.03.2025 | 3,00 | 3,35 | 3,00 | 3,06 | -8,38% | 3.170,00 |
| 28.02.2025 | 3,39 | 3,40 | 3,00 | 3,34 | 9,51% | 1.549,00 |
| 27.02.2025 | 3,39 | 3,39 | 3,04 | 3,05 | -10,03% | 2.500,00 |
| 26.02.2025 | 3,44 | 3,44 | 3,04 | 3,39 | 4,63% | 4.077,00 |
| 25.02.2025 | 3,15 | 3,46 | 3,08 | 3,24 | 5,54% | 3.469,00 |
| 24.02.2025 | 3,08 | 3,58 | 2,92 | 3,07 | -0,65% | 4.631,00 |
| 21.02.2025 | 2,96 | 3,09 | 2,89 | 3,09 | 0,65% | 3.656,00 |
| 20.02.2025 | 3,25 | 3,25 | 2,95 | 3,07 | 0,33% | 1.544,00 |
| 19.02.2025 | 2,91 | 3,09 | 2,89 | 3,06 | 0,66% | 2.540,00 |
| 18.02.2025 | 2,88 | 3,06 | 2,88 | 3,04 | 4,47% | 1.158,00 |
| 17.02.2025 | 2,92 | 3,12 | 2,91 | 2,91 | -2,35% | 1.981,00 |
| 14.02.2025 | 3,12 | 3,18 | 2,98 | 2,98 | -5,10% | 3.124,00 |
| 13.02.2025 | 2,98 | 3,32 | 2,98 | 3,14 | -2,48% | 2.358,00 |
| 12.02.2025 | 3,38 | 3,64 | 3,11 | 3,22 | -11,54% | 8.994,00 |
| 11.02.2025 | 4,19 | 4,19 | 3,27 | 3,64 | -12,50% | 10.599,00 |
| 10.02.2025 | 3,29 | 4,22 | 3,29 | 4,16 | 9,47% | 15.474,00 |
| 07.02.2025 | 2,99 | 3,99 | 2,85 | 3,80 | 35,71% | 28.447,00 |
| 06.02.2025 | 2,88 | 3,00 | 2,80 | 2,80 | -0,36% | 4.351,00 |
| 05.02.2025 | 2,90 | 2,96 | 2,66 | 2,81 | -12,19% | 608,00 |
| 04.02.2025 | 2,96 | 3,20 | 2,52 | 3,20 | 35,59% | 7.593,00 |
| 03.02.2025 | 2,78 | 3,04 | 2,35 | 2,36 | -18,90% | 4.553,00 |
| 31.01.2025 | 3,03 | 3,07 | 2,82 | 2,91 | 1,75% | 1.764,00 |
| 30.01.2025 | 3,08 | 3,08 | 2,78 | 2,86 | -8,63% | 3.583,00 |
| 29.01.2025 | 3,19 | 3,19 | 2,83 | 3,13 | 3,64% | 6.358,00 |
| 28.01.2025 | 3,21 | 3,21 | 2,96 | 3,02 | -5,92% | 1.172,00 |
| 27.01.2025 | 3,07 | 3,29 | 3,02 | 3,21 | -4,18% | 1.240,00 |
| 24.01.2025 | 3,02 | 3,55 | 3,02 | 3,35 | -1,47% | 4.333,00 |
| 23.01.2025 | 3,04 | 3,50 | 3,04 | 3,40 | -3,41% | 1.388,00 |
| 22.01.2025 | 3,87 | 3,87 | 3,28 | 3,52 | -4,61% | 1.054,00 |