3,280€
Echtzeit-Aktienkurs Norcros PLC
Bid:
Ask:
Aktienkurse zur Norcros PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 3,44 | 3,51 | 3,40 | 3,50 | 2,04% | - |
| 16.07.2025 | 3,43 | 3,44 | 3,40 | 3,43 | -0,29% | - |
| 15.07.2025 | 3,19 | 3,50 | 3,18 | 3,44 | 7,50% | - |
| 14.07.2025 | 3,17 | 3,21 | 3,14 | 3,20 | 0,63% | - |
| 11.07.2025 | 3,20 | 3,25 | 3,16 | 3,18 | -0,93% | - |
| 10.07.2025 | 3,20 | 3,21 | 3,18 | 3,21 | 0,31% | - |
| 09.07.2025 | 3,17 | 3,23 | 3,16 | 3,20 | 0,31% | - |
| 08.07.2025 | 3,15 | 3,22 | 3,15 | 3,19 | 0,63% | - |
| 07.07.2025 | 3,17 | 3,21 | 3,17 | 3,17 | -0,94% | - |
| 04.07.2025 | 3,19 | 3,22 | 3,18 | 3,20 | 0,63% | - |
| 03.07.2025 | 3,19 | 3,23 | 3,14 | 3,18 | 0,95% | - |
| 02.07.2025 | 3,20 | 3,25 | 3,14 | 3,15 | -0,94% | - |
| 01.07.2025 | 3,23 | 3,29 | 3,18 | 3,18 | -1,85% | - |
| 30.06.2025 | 3,25 | 3,31 | 3,23 | 3,24 | -0,31% | - |
| 27.06.2025 | 3,08 | 3,28 | 3,08 | 3,25 | 0,31% | - |
| 26.06.2025 | 3,10 | 3,30 | 3,10 | 3,24 | 0,62% | - |
| 25.06.2025 | 3,27 | 3,27 | 3,19 | 3,22 | -1,23% | - |
| 24.06.2025 | 3,21 | 3,29 | 3,19 | 3,26 | 1,87% | - |
| 23.06.2025 | 3,21 | 3,26 | 3,20 | 3,20 | 0,63% | - |
| 20.06.2025 | 3,04 | 3,23 | 3,04 | 3,18 | -0,31% | - |
| 19.06.2025 | 3,23 | 3,27 | 3,13 | 3,19 | -1,54% | - |
| 18.06.2025 | 3,21 | 3,26 | 3,20 | 3,24 | 0,62% | - |
| 17.06.2025 | 3,08 | 3,28 | 3,08 | 3,22 | -0,92% | - |
| 16.06.2025 | 3,12 | 3,29 | 3,12 | 3,25 | 0,93% | - |
| 13.06.2025 | 3,15 | 3,32 | 3,10 | 3,22 | 7,33% | - |
| 12.06.2025 | 3,17 | 3,19 | 3,00 | 3,00 | -6,25% | - |
| 11.06.2025 | 3,04 | 3,22 | 3,04 | 3,20 | -0,31% | - |
| 10.06.2025 | 3,12 | 3,26 | 3,12 | 3,21 | -0,62% | - |
| 09.06.2025 | 3,14 | 3,26 | 3,14 | 3,23 | -0,92% | - |
| 06.06.2025 | 3,23 | 3,26 | 3,17 | 3,26 | 0,62% | - |
| 05.06.2025 | 3,21 | 3,27 | 3,20 | 3,24 | 0,62% | - |
| 04.06.2025 | 3,16 | 3,32 | 3,16 | 3,22 | -2,13% | - |
| 03.06.2025 | 3,04 | 3,36 | 3,04 | 3,29 | 4,78% | - |
| 02.06.2025 | 2,96 | 3,17 | 2,96 | 3,14 | 5,72% | - |
| 30.05.2025 | 2,76 | 3,01 | 2,76 | 2,97 | 2,41% | - |
| 29.05.2025 | 2,96 | 2,97 | 2,90 | 2,90 | -2,36% | - |
| 28.05.2025 | 2,84 | 2,97 | 2,84 | 2,97 | 0,34% | - |
| 27.05.2025 | 2,86 | 3,00 | 2,86 | 2,96 | -1,33% | - |
| 26.05.2025 | 2,86 | 3,00 | 2,86 | 3,00 | -0,33% | - |
| 23.05.2025 | 2,92 | 3,05 | 2,92 | 3,01 | 1,35% | - |
| 22.05.2025 | 2,99 | 3,04 | 2,95 | 2,97 | -0,67% | - |
| 21.05.2025 | 2,96 | 3,12 | 2,96 | 2,99 | -3,24% | - |
| 20.05.2025 | 2,96 | 3,16 | 2,96 | 3,09 | -1,59% | - |
| 19.05.2025 | 3,14 | 3,18 | 3,09 | 3,14 | 0,00% | - |
| 16.05.2025 | 3,00 | 3,19 | 3,00 | 3,14 | 1,62% | - |
| 15.05.2025 | 3,19 | 3,22 | 3,08 | 3,09 | -3,13% | - |
| 14.05.2025 | 3,11 | 3,19 | 3,09 | 3,19 | 2,24% | - |
| 13.05.2025 | 3,11 | 3,12 | 3,04 | 3,12 | 1,96% | - |
| 12.05.2025 | 2,98 | 3,22 | 2,98 | 3,06 | -0,65% | - |
| 09.05.2025 | 3,05 | 3,08 | 2,99 | 3,08 | 0,65% | - |
| 08.05.2025 | 2,94 | 3,10 | 2,94 | 3,06 | -0,33% | - |
| 07.05.2025 | 2,90 | 3,09 | 2,90 | 3,07 | 2,33% | - |
| 06.05.2025 | 2,82 | 3,00 | 2,82 | 3,00 | 2,04% | - |
| 05.05.2025 | 2,82 | 2,94 | 2,82 | 2,94 | -0,34% | - |
| 02.05.2025 | 2,88 | 3,03 | 2,84 | 2,95 | 3,15% | - |
| 30.04.2025 | 2,82 | 2,86 | 2,80 | 2,86 | 1,78% | - |
| 29.04.2025 | 2,76 | 2,92 | 2,76 | 2,81 | -2,43% | - |
| 28.04.2025 | 2,70 | 2,92 | 2,70 | 2,88 | 1,41% | - |
| 25.04.2025 | 2,86 | 2,89 | 2,83 | 2,84 | -0,35% | - |
| 24.04.2025 | 2,70 | 2,90 | 2,70 | 2,85 | 0,35% | - |
| 23.04.2025 | 2,68 | 2,86 | 2,68 | 2,84 | 0,35% | - |
| 22.04.2025 | 2,77 | 2,85 | 2,67 | 2,83 | 2,17% | - |
| 17.04.2025 | 2,62 | 2,78 | 2,62 | 2,77 | 1,47% | - |
| 16.04.2025 | 2,67 | 2,76 | 2,65 | 2,73 | 2,25% | - |
| 15.04.2025 | 2,64 | 2,72 | 2,64 | 2,67 | 1,14% | - |
| 14.04.2025 | 2,60 | 2,64 | 2,58 | 2,64 | 2,72% | - |
| 11.04.2025 | 2,49 | 2,61 | 2,46 | 2,57 | 3,63% | - |
| 10.04.2025 | 2,35 | 2,57 | 2,35 | 2,48 | 5,08% | - |
| 09.04.2025 | 2,34 | 2,40 | 2,30 | 2,36 | -0,42% | - |
| 08.04.2025 | 2,29 | 2,42 | 2,29 | 2,37 | 2,60% | - |
| 07.04.2025 | 2,32 | 2,42 | 2,19 | 2,31 | -4,55% | - |
| 04.04.2025 | 2,48 | 2,62 | 2,41 | 2,42 | -6,56% | - |
| 03.04.2025 | 2,62 | 2,63 | 2,56 | 2,59 | -1,52% | 127,00 |
| 02.04.2025 | 2,54 | 2,71 | 2,54 | 2,63 | -1,87% | - |
| 01.04.2025 | 2,68 | 2,82 | 2,67 | 2,68 | -5,63% | - |
| 31.03.2025 | 2,82 | 2,86 | 2,80 | 2,84 | 1,07% | - |
| 28.03.2025 | 2,77 | 2,82 | 2,71 | 2,81 | 3,31% | - |
| 27.03.2025 | 2,70 | 2,76 | 2,70 | 2,72 | 0,74% | - |
| 26.03.2025 | 2,77 | 2,78 | 2,70 | 2,70 | -3,57% | - |
| 25.03.2025 | 2,64 | 2,86 | 2,64 | 2,80 | 2,56% | - |
| 24.03.2025 | 2,64 | 2,75 | 2,64 | 2,73 | -0,36% | - |
| 21.03.2025 | 2,60 | 2,77 | 2,60 | 2,74 | 0,74% | - |
| 20.03.2025 | 2,69 | 2,72 | 2,69 | 2,72 | 0,37% | - |
| 19.03.2025 | 2,60 | 2,72 | 2,60 | 2,71 | 0,37% | - |
| 18.03.2025 | 2,58 | 2,71 | 2,58 | 2,70 | 0,75% | - |
| 17.03.2025 | 2,52 | 2,68 | 2,51 | 2,68 | 2,68% | - |
| 14.03.2025 | 2,55 | 2,61 | 2,52 | 2,61 | 1,95% | - |
| 13.03.2025 | 2,52 | 2,65 | 2,52 | 2,56 | -0,78% | - |
| 12.03.2025 | 2,46 | 2,58 | 2,46 | 2,58 | 1,57% | - |
| 11.03.2025 | 2,51 | 2,55 | 2,49 | 2,54 | 0,40% | - |
| 10.03.2025 | 2,46 | 2,65 | 2,46 | 2,53 | -1,94% | - |
| 07.03.2025 | 2,63 | 2,67 | 2,56 | 2,58 | -3,01% | - |
| 06.03.2025 | 2,64 | 2,69 | 2,61 | 2,66 | 0,76% | - |
| 05.03.2025 | 2,50 | 2,67 | 2,50 | 2,64 | 0,76% | - |
| 04.03.2025 | 2,71 | 2,74 | 2,61 | 2,62 | -3,68% | - |
| 03.03.2025 | 2,73 | 2,75 | 2,71 | 2,72 | -0,37% | - |
| 28.02.2025 | 2,64 | 2,78 | 2,64 | 2,73 | -1,09% | - |
| 27.02.2025 | 2,64 | 2,80 | 2,64 | 2,76 | 0,00% | - |
| 26.02.2025 | 2,64 | 2,82 | 2,64 | 2,76 | -0,36% | - |
| 25.02.2025 | 2,74 | 2,78 | 2,74 | 2,77 | 0,73% | - |