1,325€
-5,22%
Echtzeit-Aktienkurs NORCOM INF.TECHN. INH ON
Bid:
Ask:
Aktienkurse zur NORCOM INF.TECHN. INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 1,31 | 1,40 | 1,23 | 1,36 | -2,86% | 3.457,00 |
| 26.08.2026 | 1,40 | 1,40 | 1,27 | 1,40 | 4,33% | 2.725,00 |
| 25.08.2026 | 1,37 | 1,42 | 1,27 | 1,34 | -2,05% | 1.798,00 |
| 24.08.2026 | 1,28 | 1,42 | 1,27 | 1,37 | 2,86% | 2.006,00 |
| 21.08.2026 | 1,33 | 1,42 | 1,33 | 1,33 | -6,21% | 1.527,00 |
| 20.08.2026 | 1,34 | 1,42 | 1,34 | 1,42 | 5,66% | 84,00 |
| 19.08.2026 | 1,34 | 1,42 | 1,34 | 1,34 | -7,19% | 530,00 |
| 18.08.2026 | 1,45 | 1,45 | 1,31 | 1,45 | -0,14% | 1.741,00 |
| 17.08.2026 | 1,45 | 1,45 | 1,34 | 1,45 | 1,54% | 4.678,00 |
| 14.08.2026 | 1,45 | 1,45 | 1,34 | 1,43 | 7,87% | 541,00 |
| 13.08.2026 | 1,28 | 1,45 | 1,28 | 1,32 | -7,68% | 494,00 |
| 12.08.2026 | 1,37 | 1,45 | 1,33 | 1,43 | 4,53% | 2.545,00 |
| 11.08.2026 | 1,45 | 1,45 | 1,34 | 1,37 | -0,72% | 1.152,00 |
| 10.08.2026 | 1,46 | 1,46 | 1,34 | 1,38 | 2,22% | 1.349,00 |
| 07.08.2026 | 1,34 | 1,41 | 1,34 | 1,35 | -7,41% | 366,00 |
| 06.08.2026 | 1,35 | 1,48 | 1,35 | 1,46 | -1,35% | 1.421,00 |
| 05.08.2026 | 1,41 | 1,53 | 1,37 | 1,48 | 7,73% | 143,00 |
| 04.08.2026 | 1,38 | 1,42 | 1,30 | 1,37 | -0,44% | 733,00 |
| 03.08.2026 | 1,41 | 1,41 | 1,30 | 1,38 | 8,68% | 4.048,00 |
| 31.07.2026 | 1,45 | 1,45 | 1,27 | 1,27 | -8,12% | 1.441,00 |
| 30.07.2026 | 1,44 | 1,45 | 1,33 | 1,38 | 0,58% | 5.210,00 |
| 29.07.2026 | 1,32 | 1,51 | 1,32 | 1,37 | -7,17% | 329,00 |
| 28.07.2026 | 1,55 | 1,55 | 1,32 | 1,48 | 4,08% | 1.875,00 |
| 27.07.2026 | 1,40 | 1,53 | 1,40 | 1,42 | 1,28% | 1.885,00 |
| 24.07.2026 | 1,52 | 1,53 | 1,40 | 1,40 | -6,41% | 370,00 |
| 23.07.2026 | 1,39 | 1,51 | 1,37 | 1,50 | 7,77% | 568,00 |
| 22.07.2026 | 1,47 | 1,52 | 1,39 | 1,39 | -6,71% | 946,00 |
| 21.07.2026 | 1,47 | 1,57 | 1,47 | 1,49 | 1,64% | 463,00 |
| 20.07.2026 | 1,51 | 1,60 | 1,37 | 1,47 | -2,66% | 1.511,00 |
| 17.07.2026 | 1,49 | 1,69 | 1,39 | 1,51 | -7,49% | 9.579,00 |
| 16.07.2026 | 1,68 | 1,68 | 1,49 | 1,63 | 4,23% | 5.266,00 |
| 15.07.2026 | 1,57 | 1,68 | 1,52 | 1,56 | -0,64% | 2.309,00 |
| 14.07.2026 | 1,77 | 1,77 | 1,56 | 1,57 | -9,97% | 5.852,00 |
| 13.07.2026 | 1,64 | 1,75 | 1,47 | 1,75 | 18,61% | 13.563,00 |
| 10.07.2026 | 1,40 | 1,65 | 1,40 | 1,47 | -0,41% | 11.423,00 |
| 09.07.2026 | 1,33 | 1,51 | 1,33 | 1,48 | 0,54% | 642,00 |
| 08.07.2026 | 1,37 | 1,51 | 1,33 | 1,47 | 7,30% | 2.290,00 |
| 07.07.2026 | 1,48 | 1,50 | 1,28 | 1,37 | 6,04% | 7.896,00 |
| 06.07.2026 | 1,40 | 1,40 | 1,22 | 1,29 | -7,45% | 2.941,00 |
| 03.07.2026 | 1,59 | 1,59 | 1,30 | 1,40 | -6,43% | 5.910,00 |
| 02.07.2026 | 1,49 | 1,59 | 1,49 | 1,49 | -0,67% | 1.165,00 |
| 01.07.2026 | 1,59 | 1,59 | 1,49 | 1,50 | -1,70% | 264,00 |
| 30.06.2026 | 1,47 | 1,59 | 1,47 | 1,53 | -3,78% | 1.340,00 |
| 29.06.2026 | 1,59 | 1,61 | 1,49 | 1,59 | 3,12% | 1.097,00 |
| 26.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,92% | - |
| 25.06.2026 | 1,68 | 1,68 | 1,51 | 1,53 | -1,42% | 2.928,00 |
| 24.06.2026 | 1,49 | 1,59 | 1,49 | 1,55 | -6,30% | 23,00 |
| 23.06.2026 | 1,68 | 1,69 | 1,62 | 1,65 | 1,10% | 150,00 |
| 22.06.2026 | 1,52 | 1,65 | 1,52 | 1,63 | 6,80% | 1.065,00 |
| 19.06.2026 | 1,56 | 1,73 | 1,53 | 1,53 | -11,66% | 341,00 |
| 18.06.2026 | 1,62 | 1,73 | 1,56 | 1,73 | 0,70% | 2.718,00 |
| 17.06.2026 | 1,73 | 1,90 | 1,60 | 1,72 | -8,51% | 3.038,00 |
| 16.06.2026 | 1,52 | 1,88 | 1,52 | 1,88 | 25,17% | 7.068,00 |
| 15.06.2026 | 1,56 | 1,70 | 1,50 | 1,50 | -3,59% | 4.251,00 |
| 12.06.2026 | 1,53 | 1,67 | 1,53 | 1,56 | -7,15% | 1.706,00 |
| 11.06.2026 | 1,54 | 1,71 | 1,53 | 1,68 | 6,88% | 2.538,00 |
| 10.06.2026 | 1,55 | 1,69 | 1,55 | 1,57 | 1,42% | 1.604,00 |
| 09.06.2026 | 1,56 | 1,68 | 1,55 | 1,55 | 0,91% | 1.005,00 |
| 08.06.2026 | 1,57 | 1,73 | 1,53 | 1,53 | -4,72% | 2.366,00 |
| 05.06.2026 | 1,73 | 1,73 | 1,59 | 1,61 | 2,55% | 1.138,00 |
| 04.06.2026 | 1,61 | 1,73 | 1,57 | 1,57 | -3,68% | 298,00 |
| 03.06.2026 | 1,63 | 1,74 | 1,60 | 1,63 | 0,62% | 1.025,00 |
| 02.06.2026 | 1,61 | 1,76 | 1,61 | 1,62 | -0,12% | 3.809,00 |
| 01.06.2026 | 1,62 | 1,75 | 1,61 | 1,62 | 0,00% | 14.219,00 |
| 29.05.2026 | 1,67 | 1,75 | 1,62 | 1,62 | -1,22% | 1.699,00 |
| 28.05.2026 | 1,64 | 1,82 | 1,64 | 1,64 | -0,12% | 841,00 |
| 27.05.2026 | 1,62 | 1,79 | 1,62 | 1,64 | 1,36% | 1.149,00 |
| 26.05.2026 | 1,66 | 1,73 | 1,62 | 1,62 | 0,00% | 2.717,00 |
| 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 |