2,065€
-0,24%
Echtzeit-Aktienkurs NORCOM INF.TECHN. INH ON
Bid:
Ask:
Aktienkurse zur NORCOM INF.TECHN. INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 2,08 | 2,19 | 1,99 | 2,12 | 2,42% | 5.078,00 |
| 24.11.2025 | 2,05 | 2,11 | 1,97 | 2,07 | 0,98% | 9.937,00 |
| 21.11.2025 | 2,00 | 2,07 | 2,00 | 2,05 | -0,97% | 1.212,00 |
| 20.11.2025 | 2,08 | 2,09 | 2,01 | 2,07 | -0,48% | 1.934,00 |
| 19.11.2025 | 2,05 | 2,14 | 1,97 | 2,08 | -0,48% | 11.455,00 |
| 18.11.2025 | 2,15 | 2,15 | 2,04 | 2,09 | -1,88% | 5.690,00 |
| 17.11.2025 | 2,20 | 2,27 | 2,03 | 2,13 | -3,62% | 6.508,00 |
| 14.11.2025 | 2,33 | 2,39 | 1,94 | 2,21 | -7,14% | 11.752,00 |
| 13.11.2025 | 2,41 | 2,44 | 2,33 | 2,38 | 0,00% | 13.595,00 |
| 12.11.2025 | 2,36 | 2,48 | 2,21 | 2,38 | -0,83% | 13.716,00 |
| 11.11.2025 | 2,49 | 2,51 | 2,32 | 2,40 | -1,23% | 7.465,00 |
| 10.11.2025 | 2,44 | 2,54 | 2,36 | 2,43 | -4,33% | 7.884,00 |
| 07.11.2025 | 2,46 | 2,66 | 2,30 | 2,54 | 3,67% | 19.929,00 |
| 06.11.2025 | 2,46 | 3,28 | 2,27 | 2,45 | -0,41% | 96.583,00 |
| 05.11.2025 | 2,09 | 3,00 | 2,06 | 2,46 | 12,33% | 93.555,00 |
| 04.11.2025 | 2,13 | 2,29 | 2,07 | 2,19 | -1,79% | 7.685,00 |
| 03.11.2025 | 2,22 | 2,38 | 2,16 | 2,23 | -5,91% | 5.560,00 |
| 31.10.2025 | 2,29 | 2,39 | 2,22 | 2,37 | 0,42% | 4.126,00 |
| 30.10.2025 | 2,23 | 2,44 | 2,20 | 2,36 | 5,83% | 7.104,00 |
| 29.10.2025 | 2,29 | 2,47 | 2,07 | 2,23 | -8,23% | 10.674,00 |
| 28.10.2025 | 2,46 | 2,55 | 2,29 | 2,43 | -3,57% | 7.068,00 |
| 27.10.2025 | 2,50 | 2,57 | 2,30 | 2,52 | 0,80% | 6.964,00 |
| 24.10.2025 | 2,53 | 2,63 | 2,43 | 2,50 | -1,19% | 5.751,00 |
| 23.10.2025 | 2,53 | 2,63 | 2,43 | 2,53 | 1,20% | 11.133,00 |
| 22.10.2025 | 2,42 | 2,69 | 2,36 | 2,50 | 3,31% | 6.072,00 |
| 21.10.2025 | 2,41 | 2,50 | 2,36 | 2,42 | 2,54% | 8.073,00 |
| 20.10.2025 | 2,38 | 2,50 | 2,36 | 2,36 | -0,84% | 7.415,00 |
| 17.10.2025 | 2,49 | 2,55 | 2,28 | 2,38 | -4,42% | 12.143,00 |
| 16.10.2025 | 2,47 | 2,61 | 2,43 | 2,49 | -2,35% | 19.680,00 |
| 15.10.2025 | 2,52 | 2,57 | 2,43 | 2,55 | -0,78% | 11.304,00 |
| 14.10.2025 | 2,43 | 2,62 | 2,43 | 2,57 | 3,21% | 16.502,00 |
| 13.10.2025 | 2,68 | 2,72 | 2,20 | 2,49 | -8,46% | 43.335,00 |
| 10.10.2025 | 2,69 | 2,75 | 2,65 | 2,72 | 1,12% | 18.722,00 |
| 09.10.2025 | 2,75 | 2,87 | 2,65 | 2,69 | -3,24% | 19.669,00 |
| 08.10.2025 | 2,77 | 2,84 | 2,65 | 2,78 | -1,77% | 11.397,00 |
| 07.10.2025 | 2,90 | 2,99 | 2,71 | 2,83 | -0,35% | 31.573,00 |
| 06.10.2025 | 2,99 | 3,09 | 2,60 | 2,84 | -8,97% | 31.031,00 |
| 03.10.2025 | 2,90 | 3,17 | 2,90 | 3,12 | 4,70% | 23.672,00 |
| 02.10.2025 | 3,05 | 3,11 | 2,81 | 2,98 | -3,87% | 29.121,00 |
| 01.10.2025 | 3,15 | 3,19 | 3,02 | 3,10 | -1,59% | 19.906,00 |
| 30.09.2025 | 3,15 | 3,34 | 3,09 | 3,15 | -1,56% | 28.824,00 |
| 29.09.2025 | 3,04 | 3,41 | 3,04 | 3,20 | 2,89% | 42.283,00 |
| 26.09.2025 | 3,26 | 3,39 | 3,02 | 3,11 | -5,18% | 24.007,00 |
| 25.09.2025 | 3,39 | 3,50 | 3,22 | 3,28 | -3,24% | 32.328,00 |
| 24.09.2025 | 3,33 | 3,59 | 3,30 | 3,39 | -1,45% | 84.074,00 |
| 23.09.2025 | 3,39 | 3,75 | 3,20 | 3,44 | 0,29% | 157.765,00 |
| 22.09.2025 | 2,62 | 3,73 | 2,62 | 3,43 | 29,43% | 267.677,00 |
| 19.09.2025 | 3,15 | 3,25 | 2,57 | 2,65 | -15,87% | 107.966,00 |
| 18.09.2025 | 3,85 | 3,85 | 2,90 | 3,15 | -18,18% | 248.032,00 |
| 17.09.2025 | 4,14 | 4,89 | 3,60 | 3,85 | -7,00% | 402.366,00 |
| 16.09.2025 | 2,29 | 5,28 | 2,20 | 4,14 | 80,00% | 1.407.443,00 |
| 15.09.2025 | 1,36 | 2,50 | 1,29 | 2,30 | 87,76% | 712.537,00 |
| 12.09.2025 | 1,54 | 1,56 | 1,16 | 1,23 | -14,63% | 41.711,00 |
| 11.09.2025 | 1,44 | 1,58 | 1,44 | 1,44 | -0,35% | 12.925,00 |
| 10.09.2025 | 1,51 | 1,53 | 1,35 | 1,44 | 0,70% | 17.233,00 |
| 09.09.2025 | 1,46 | 1,56 | 1,42 | 1,43 | -4,67% | 5.930,00 |
| 08.09.2025 | 1,52 | 1,62 | 1,32 | 1,50 | -7,41% | 12.780,00 |
| 05.09.2025 | 1,61 | 1,62 | 1,40 | 1,62 | 11,72% | 10.765,00 |
| 04.09.2025 | 1,64 | 1,64 | 1,41 | 1,45 | -11,31% | 4.911,00 |
| 03.09.2025 | 1,66 | 1,72 | 1,48 | 1,64 | 2,51% | 13.447,00 |
| 02.09.2025 | 1,92 | 1,92 | 1,53 | 1,60 | -19,04% | 12.454,00 |
| 01.09.2025 | 2,00 | 2,00 | 1,74 | 1,97 | -1,50% | 4.976,00 |
| 29.08.2025 | 2,02 | 2,02 | 1,88 | 2,00 | -1,48% | 1.937,00 |
| 28.08.2025 | 1,97 | 2,03 | 1,88 | 2,03 | 3,31% | 1.411,00 |
| 27.08.2025 | 2,04 | 2,04 | 1,94 | 1,97 | -4,15% | 2.665,00 |
| 26.08.2025 | 2,01 | 2,05 | 1,87 | 2,05 | 6,49% | 2.532,00 |
| 25.08.2025 | 1,87 | 2,02 | 1,87 | 1,93 | 3,22% | 1.254,00 |
| 22.08.2025 | 1,99 | 2,00 | 1,83 | 1,87 | 2,19% | 3.790,00 |
| 21.08.2025 | 1,91 | 2,01 | 1,83 | 1,83 | -9,65% | 882,00 |
| 20.08.2025 | 2,06 | 2,06 | 1,91 | 2,02 | 6,04% | 1.809,00 |
| 19.08.2025 | 1,89 | 2,06 | 1,83 | 1,91 | -1,80% | 1.968,00 |
| 18.08.2025 | 2,00 | 2,07 | 1,88 | 1,94 | -1,52% | 3.601,00 |
| 15.08.2025 | 1,86 | 2,07 | 1,86 | 1,97 | -5,29% | 728,00 |
| 14.08.2025 | 2,19 | 2,19 | 1,88 | 2,08 | 1,46% | 6.988,00 |
| 13.08.2025 | 2,08 | 2,24 | 1,95 | 2,05 | 4,06% | 9.379,00 |
| 12.08.2025 | 1,97 | 1,98 | 1,80 | 1,97 | 6,78% | 5.854,00 |
| 11.08.2025 | 1,75 | 1,98 | 1,75 | 1,85 | 3,94% | 7.876,00 |
| 08.08.2025 | 1,86 | 1,92 | 1,71 | 1,78 | -4,31% | 2.033,00 |
| 07.08.2025 | 1,76 | 1,86 | 1,76 | 1,86 | -0,27% | 3.960,00 |
| 06.08.2025 | 1,89 | 1,89 | 1,71 | 1,86 | -1,33% | 534,00 |
| 05.08.2025 | 1,74 | 1,89 | 1,72 | 1,89 | 4,72% | 2.310,00 |
| 04.08.2025 | 1,85 | 1,89 | 1,65 | 1,80 | 0,28% | 3.454,00 |
| 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 |