1,667€
-6,45%
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 |
|---|---|---|---|---|---|---|
| 25.05.2026 | 1,78 | 1,78 | 1,62 | 1,62 | -8,98% | 5.422,00 |
| 22.05.2026 | 1,65 | 1,78 | 1,65 | 1,78 | 3,85% | 624,00 |
| 21.05.2026 | 1,65 | 1,72 | 1,65 | 1,72 | 3,87% | 3.631,00 |
| 20.05.2026 | 1,67 | 1,75 | 1,65 | 1,65 | -0,72% | 939,00 |
| 19.05.2026 | 1,67 | 1,79 | 1,66 | 1,66 | -1,89% | 1.316,00 |
| 18.05.2026 | 1,65 | 1,80 | 1,65 | 1,70 | -4,07% | 4.084,00 |
| 15.05.2026 | 1,80 | 1,80 | 1,63 | 1,77 | 0,00% | 1.224,00 |
| 14.05.2026 | 1,66 | 1,80 | 1,66 | 1,77 | 3,39% | 1.719,00 |
| 13.05.2026 | 1,78 | 1,78 | 1,66 | 1,71 | 0,59% | 6.443,00 |
| 12.05.2026 | 1,78 | 1,78 | 1,62 | 1,70 | -4,39% | 1.387,00 |
| 11.05.2026 | 1,63 | 1,81 | 1,63 | 1,78 | -1,11% | 4.435,00 |
| 08.05.2026 | 1,81 | 1,81 | 1,60 | 1,80 | 10,58% | 6.314,00 |
| 07.05.2026 | 1,67 | 1,85 | 1,61 | 1,63 | -10,76% | 4.984,00 |
| 06.05.2026 | 1,80 | 1,82 | 1,67 | 1,82 | 1,00% | 6.539,00 |
| 05.05.2026 | 1,71 | 1,80 | 1,64 | 1,80 | 5,50% | 1.688,00 |
| 04.05.2026 | 1,65 | 1,71 | 1,50 | 1,71 | 10,18% | 7.672,00 |
| 30.04.2026 | 1,53 | 1,65 | 1,53 | 1,55 | -1,27% | 5.765,00 |
| 29.04.2026 | 1,83 | 1,89 | 1,51 | 1,57 | -9,24% | 17.394,00 |
| 28.04.2026 | 1,63 | 1,83 | 1,53 | 1,73 | 6,52% | 8.133,00 |
| 27.04.2026 | 1,50 | 1,63 | 1,50 | 1,63 | 1,62% | 6.127,00 |
| 24.04.2026 | 1,59 | 1,60 | 1,50 | 1,60 | 6,52% | 3.063,00 |
| 23.04.2026 | 1,64 | 1,64 | 1,50 | 1,50 | -5,42% | 3.697,00 |
| 22.04.2026 | 1,82 | 1,82 | 1,41 | 1,59 | -9,26% | 25.740,00 |
| 21.04.2026 | 1,86 | 1,87 | 1,64 | 1,75 | -0,91% | 12.001,00 |
| 20.04.2026 | 1,74 | 1,94 | 1,56 | 1,77 | 1,49% | 22.424,00 |
| 17.04.2026 | 1,76 | 2,35 | 1,52 | 1,74 | -10,77% | 97.008,00 |
| 16.04.2026 | 1,33 | 2,10 | 1,33 | 1,95 | 39,29% | 67.418,00 |
| 15.04.2026 | 1,35 | 1,40 | 1,21 | 1,40 | 3,40% | 22.954,00 |
| 14.04.2026 | 1,32 | 1,38 | 1,27 | 1,35 | -0,29% | 3.151,00 |
| 13.04.2026 | 1,30 | 1,38 | 1,26 | 1,36 | 0,00% | 3.694,00 |
| 10.04.2026 | 1,29 | 1,38 | 1,20 | 1,36 | 6,26% | 4.108,00 |
| 09.04.2026 | 1,28 | 1,29 | 1,17 | 1,28 | 0,00% | 3.026,00 |
| 08.04.2026 | 1,15 | 1,32 | 1,15 | 1,28 | 4,93% | 4.905,00 |
| 07.04.2026 | 1,15 | 1,22 | 1,15 | 1,22 | 1,92% | 3.866,00 |
| 02.04.2026 | 1,14 | 1,22 | 1,14 | 1,20 | 1,70% | 1.318,00 |
| 01.04.2026 | 1,16 | 1,22 | 1,16 | 1,18 | 0,00% | 1.865,00 |
| 31.03.2026 | 1,26 | 1,26 | 1,15 | 1,18 | -5,62% | 7.454,00 |
| 30.03.2026 | 1,21 | 1,26 | 1,15 | 1,25 | -0,80% | 1.992,00 |
| 27.03.2026 | 1,19 | 1,27 | 1,16 | 1,26 | -0,79% | 1.928,00 |
| 26.03.2026 | 1,23 | 1,27 | 1,19 | 1,27 | 0,00% | 1.044,00 |
| 25.03.2026 | 1,20 | 1,27 | 1,16 | 1,27 | 0,00% | 1.997,00 |
| 24.03.2026 | 1,23 | 1,27 | 1,20 | 1,27 | 3,27% | 3.969,00 |
| 23.03.2026 | 1,16 | 1,30 | 1,16 | 1,23 | -5,41% | 2.038,00 |
| 20.03.2026 | 1,20 | 1,30 | 1,20 | 1,30 | -1,52% | 3.773,00 |
| 19.03.2026 | 1,35 | 1,40 | 1,20 | 1,32 | -5,73% | 4.938,00 |
| 18.03.2026 | 1,35 | 1,40 | 1,35 | 1,40 | 3,72% | 551,00 |
| 17.03.2026 | 1,39 | 1,42 | 1,35 | 1,35 | -2,89% | 3.292,00 |
| 16.03.2026 | 1,41 | 1,41 | 1,35 | 1,39 | 1,09% | 5.267,00 |
| 13.03.2026 | 1,42 | 1,42 | 1,37 | 1,37 | -1,08% | 14,00 |
| 12.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 11.03.2026 | 1,35 | 1,41 | 1,35 | 1,39 | 1,47% | 1.388,00 |
| 10.03.2026 | 1,45 | 1,45 | 1,33 | 1,37 | 0,74% | 56,00 |
| 09.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -3,90% | 650,00 |
| 06.03.2026 | 1,42 | 1,45 | 1,41 | 1,41 | 1,44% | 968,00 |
| 05.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,36% | - |
| 04.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,07% | - |
| 03.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 02.03.2026 | 1,41 | 1,42 | 1,38 | 1,38 | -1,08% | 36,00 |
| 27.02.2026 | 1,39 | 1,45 | 1,39 | 1,40 | -3,46% | 2.116,00 |
| 26.02.2026 | 1,47 | 1,47 | 1,38 | 1,45 | 5,86% | 4.072,00 |
| 25.02.2026 | 1,47 | 1,47 | 1,34 | 1,37 | -4,88% | 3.643,00 |
| 24.02.2026 | 1,48 | 1,48 | 1,34 | 1,44 | 0,00% | 2.511,00 |
| 23.02.2026 | 1,34 | 1,44 | 1,34 | 1,44 | 1,06% | 3.896,00 |
| 20.02.2026 | 1,36 | 1,47 | 1,34 | 1,42 | 1,43% | 4.058,00 |
| 19.02.2026 | 1,38 | 1,47 | 1,34 | 1,40 | -3,45% | 2.063,00 |
| 18.02.2026 | 1,39 | 1,54 | 1,33 | 1,45 | 12,40% | 16.780,00 |
| 17.02.2026 | 1,37 | 1,39 | 1,29 | 1,29 | -6,86% | 3.301,00 |
| 16.02.2026 | 1,37 | 1,44 | 1,29 | 1,39 | -0,72% | 4.581,00 |
| 13.02.2026 | 1,37 | 1,48 | 1,34 | 1,40 | 0,36% | 6.884,00 |
| 12.02.2026 | 1,39 | 1,48 | 1,37 | 1,39 | -7,33% | 2.402,00 |
| 11.02.2026 | 1,40 | 1,53 | 1,36 | 1,50 | 4,53% | 18.038,00 |
| 10.02.2026 | 1,40 | 1,47 | 1,40 | 1,44 | 1,41% | 8.562,00 |
| 09.02.2026 | 1,49 | 1,57 | 1,40 | 1,42 | -6,60% | 18.249,00 |
| 06.02.2026 | 1,43 | 1,57 | 1,43 | 1,52 | -3,50% | 2.570,00 |
| 05.02.2026 | 1,46 | 1,60 | 1,45 | 1,57 | -1,26% | 2.523,00 |
| 04.02.2026 | 1,48 | 1,59 | 1,47 | 1,59 | 2,25% | 5.626,00 |
| 03.02.2026 | 1,58 | 1,58 | 1,46 | 1,56 | 3,32% | 5.181,00 |
| 02.02.2026 | 1,50 | 1,60 | 1,49 | 1,51 | -5,35% | 12.397,00 |
| 30.01.2026 | 1,58 | 1,64 | 1,53 | 1,59 | 1,27% | 2.587,00 |
| 29.01.2026 | 1,56 | 1,57 | 1,56 | 1,57 | -1,57% | 122,00 |
| 28.01.2026 | 1,57 | 1,63 | 1,57 | 1,60 | -1,85% | 140,00 |
| 27.01.2026 | 1,62 | 1,67 | 1,62 | 1,63 | -1,22% | 636,00 |
| 26.01.2026 | 1,61 | 1,70 | 1,61 | 1,65 | -2,66% | 1.263,00 |
| 23.01.2026 | 1,63 | 1,74 | 1,61 | 1,69 | -0,88% | 2.623,00 |
| 22.01.2026 | 1,59 | 1,74 | 1,59 | 1,71 | 11,44% | 10.083,00 |
| 21.01.2026 | 1,49 | 1,53 | 1,49 | 1,53 | -3,77% | 24,00 |
| 20.01.2026 | 1,54 | 1,64 | 1,54 | 1,59 | 0,95% | 219,00 |
| 19.01.2026 | 1,63 | 1,63 | 1,58 | 1,58 | -1,25% | 500,00 |
| 16.01.2026 | 1,62 | 1,62 | 1,51 | 1,60 | -2,45% | 1.125,00 |
| 15.01.2026 | 1,55 | 1,65 | 1,54 | 1,64 | 2,83% | 2.662,00 |
| 14.01.2026 | 1,65 | 1,65 | 1,51 | 1,59 | -2,75% | 4.606,00 |
| 13.01.2026 | 1,64 | 1,65 | 1,57 | 1,64 | 4,47% | 4.455,00 |
| 12.01.2026 | 1,57 | 1,65 | 1,56 | 1,57 | -4,57% | 4.982,00 |
| 09.01.2026 | 1,59 | 1,65 | 1,56 | 1,64 | 5,47% | 9.355,00 |
| 08.01.2026 | 1,54 | 1,63 | 1,54 | 1,56 | -1,89% | 1.989,00 |
| 07.01.2026 | 1,57 | 1,63 | 1,53 | 1,59 | -2,46% | 9.159,00 |
| 06.01.2026 | 1,54 | 1,67 | 1,54 | 1,63 | -1,22% | 7.740,00 |
| 05.01.2026 | 1,55 | 1,71 | 1,54 | 1,65 | 4,78% | 2.194,00 |
| 02.01.2026 | 1,53 | 1,69 | 1,53 | 1,57 | -4,85% | 7.603,00 |
| 30.12.2025 | 1,53 | 1,65 | 1,53 | 1,65 | 8,20% | 4.655,00 |