1,715€
-3,38%
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 |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,77 | 1,87 | 1,71 | 1,80 | 1,13% | 7.120,00 |
| 31.07.2025 | 1,67 | 1,80 | 1,61 | 1,78 | -0,56% | 7.426,00 |
| 30.07.2025 | 1,70 | 1,85 | 1,59 | 1,79 | -6,54% | 30.032,00 |
| 29.07.2025 | 1,84 | 1,92 | 1,68 | 1,91 | 3,24% | 11.458,00 |
| 28.07.2025 | 1,87 | 1,95 | 1,81 | 1,85 | -2,37% | 4.210,00 |
| 25.07.2025 | 1,98 | 1,98 | 1,80 | 1,90 | 4,99% | 2.216,00 |
| 24.07.2025 | 2,00 | 2,00 | 1,81 | 1,81 | -0,55% | 6.098,00 |
| 23.07.2025 | 1,76 | 2,10 | 1,70 | 1,82 | -0,27% | 18.112,00 |
| 22.07.2025 | 1,73 | 1,89 | 1,70 | 1,82 | 0,83% | 11.214,00 |
| 21.07.2025 | 1,78 | 1,96 | 1,60 | 1,81 | 1,98% | 49.020,00 |
| 18.07.2025 | 1,83 | 1,98 | 1,59 | 1,77 | -4,32% | 22.979,00 |
| 17.07.2025 | 2,10 | 2,16 | 1,83 | 1,85 | -7,50% | 30.320,00 |
| 16.07.2025 | 2,92 | 3,05 | 1,85 | 2,00 | -35,48% | 80.599,00 |
| 15.07.2025 | 2,98 | 3,10 | 2,98 | 3,10 | 2,99% | 169,00 |
| 14.07.2025 | 2,87 | 3,17 | 2,87 | 3,01 | -2,27% | 1.556,00 |
| 11.07.2025 | 2,90 | 3,08 | 2,90 | 3,08 | 0,98% | 2.675,00 |
| 10.07.2025 | 2,95 | 3,07 | 2,94 | 3,05 | -1,29% | 3.093,00 |
| 09.07.2025 | 2,91 | 3,09 | 2,91 | 3,09 | 2,32% | 223,00 |
| 08.07.2025 | 2,99 | 3,09 | 2,97 | 3,02 | 0,33% | 1.900,00 |
| 07.07.2025 | 2,85 | 3,14 | 2,85 | 3,01 | -0,50% | 660,00 |
| 04.07.2025 | 3,02 | 3,03 | 2,98 | 3,03 | 2,54% | - |
| 03.07.2025 | 2,96 | 3,09 | 2,81 | 2,95 | -2,32% | 1.357,00 |
| 02.07.2025 | 2,97 | 3,16 | 2,79 | 3,02 | 0,67% | 3.529,00 |
| 01.07.2025 | 3,16 | 3,16 | 2,89 | 3,00 | -5,06% | 138,00 |
| 30.06.2025 | 2,86 | 3,16 | 2,86 | 3,16 | 8,59% | 1.118,00 |
| 27.06.2025 | 3,05 | 3,10 | 2,91 | 2,91 | -5,83% | 1.103,00 |
| 26.06.2025 | 2,85 | 3,09 | 2,81 | 3,09 | 8,42% | 5.129,00 |
| 25.06.2025 | 3,18 | 3,18 | 2,82 | 2,85 | -10,66% | 2.682,00 |
| 24.06.2025 | 3,01 | 3,19 | 3,01 | 3,19 | 7,77% | 375,00 |
| 23.06.2025 | 3,03 | 3,14 | 2,96 | 2,96 | -4,52% | 112,00 |
| 20.06.2025 | 3,22 | 3,22 | 3,03 | 3,10 | 2,31% | 2.317,00 |
| 19.06.2025 | 3,20 | 3,21 | 3,03 | 3,03 | -5,90% | 1.291,00 |
| 18.06.2025 | 3,14 | 3,22 | 3,03 | 3,22 | 0,00% | 1.333,00 |
| 17.06.2025 | 3,06 | 3,22 | 3,06 | 3,22 | 2,22% | 297,00 |
| 16.06.2025 | 3,03 | 3,23 | 3,03 | 3,15 | 0,96% | 671,00 |
| 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 |