1,190€
-2,06%
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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,18 | 1,19 | 1,18 | 1,18 | -2,67% | - |
| 01.04.2026 | 1,21 | 1,22 | 1,21 | 1,22 | -0,82% | - |
| 31.03.2026 | 1,22 | 1,23 | 1,22 | 1,23 | -0,20% | - |
| 30.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,01% | - |
| 27.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | 250,00 |
| 26.03.2026 | 1,22 | 1,23 | 1,22 | 1,22 | -1,61% | - |
| 25.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,02% | - |
| 24.03.2026 | 1,22 | 1,23 | 1,22 | 1,23 | -2,58% | - |
| 23.03.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -2,33% | - |
| 20.03.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -5,49% | - |
| 19.03.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -0,18% | - |
| 18.03.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 0,55% | 500,00 |
| 17.03.2026 | 1,36 | 1,37 | 1,36 | 1,36 | -0,73% | - |
| 13.03.2026 | 1,37 | 1,38 | 1,37 | 1,37 | -1,26% | - |
| 12.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,91% | - |
| 11.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | - |
| 10.03.2026 | 1,39 | 1,39 | 1,38 | 1,38 | 0,73% | - |
| 09.03.2026 | 1,36 | 1,39 | 1,36 | 1,37 | -2,32% | - |
| 06.03.2026 | 1,41 | 1,41 | 1,40 | 1,40 | 0,00% | - |
| 05.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,18% | - |
| 04.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 03.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 02.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 27.02.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 0,18% | - |
| 26.02.2026 | 1,39 | 1,42 | 1,39 | 1,41 | 1,26% | - |
| 25.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 23.02.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -0,90% | - |
| 20.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,36% | - |
| 19.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 17.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,55% | - |
| 16.02.2026 | 1,39 | 1,42 | 1,35 | 1,38 | -0,72% | - |
| 13.02.2026 | 1,39 | 1,39 | 1,38 | 1,39 | -2,81% | - |
| 12.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,35% | - |
| 11.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,18% | - |
| 10.02.2026 | 1,42 | 1,43 | 1,42 | 1,42 | -5,48% | - |
| 09.02.2026 | 1,50 | 1,51 | 1,50 | 1,51 | -2,27% | - |
| 06.02.2026 | 1,54 | 1,54 | 1,50 | 1,54 | -0,16% | - |
| 05.02.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -0,80% | - |
| 04.02.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 2,47% | - |
| 03.02.2026 | 1,56 | 1,57 | 1,52 | 1,52 | -1,62% | - |
| 02.02.2026 | 1,54 | 1,55 | 1,54 | 1,54 | -2,06% | - |
| 30.01.2026 | 1,58 | 1,58 | 1,56 | 1,58 | -1,25% | - |
| 29.01.2026 | 1,60 | 1,60 | 1,59 | 1,60 | -1,39% | - |
| 28.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,78% | - |
| 27.01.2026 | 1,63 | 1,63 | 1,61 | 1,61 | -3,75% | - |
| 26.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,45% | - |
| 23.01.2026 | 1,68 | 1,68 | 1,67 | 1,68 | 7,72% | 400,00 |
| 22.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 21.01.2026 | 1,57 | 1,58 | 1,57 | 1,58 | -0,47% | - |
| 20.01.2026 | 1,59 | 1,60 | 1,58 | 1,58 | -0,78% | - |
| 19.01.2026 | 1,60 | 1,62 | 1,57 | 1,60 | 0,00% | - |
| 16.01.2026 | 1,59 | 1,60 | 1,59 | 1,60 | -0,62% | - |
| 15.01.2026 | 1,60 | 1,61 | 1,60 | 1,61 | -0,31% | - |
| 14.01.2026 | 1,61 | 1,62 | 1,61 | 1,61 | -1,08% | - |
| 13.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,15% | - |
| 12.01.2026 | 1,63 | 1,63 | 1,62 | 1,63 | 3,17% | - |
| 09.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,16% | - |
| 08.01.2026 | 1,57 | 1,58 | 1,57 | 1,58 | -2,32% | - |
| 07.01.2026 | 1,62 | 1,62 | 1,58 | 1,62 | -3,00% | - |
| 06.01.2026 | 1,66 | 1,67 | 1,66 | 1,67 | 2,62% | - |
| 05.01.2026 | 1,63 | 1,63 | 1,62 | 1,62 | 2,53% | 300,00 |
| 02.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,44% | - |
| 30.12.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -3,55% | - |
| 29.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,73% | - |
| 23.12.2025 | 1,61 | 1,62 | 1,59 | 1,59 | -2,00% | - |
| 22.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,96% | - |
| 19.12.2025 | 1,66 | 1,66 | 1,65 | 1,66 | 0,76% | - |
| 18.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,24% | - |
| 17.12.2025 | 1,69 | 1,70 | 1,65 | 1,70 | 4,46% | 200,00 |
| 16.12.2025 | 1,76 | 1,80 | 1,63 | 1,63 | -10,71% | - |
| 15.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,14% | - |
| 12.12.2025 | 1,81 | 1,82 | 1,81 | 1,82 | -1,89% | - |
| 11.12.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -1,20% | - |
| 10.12.2025 | 1,89 | 2,00 | 1,81 | 1,88 | -0,13% | - |
| 09.12.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 1,35% | - |
| 08.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,13% | - |
| 05.12.2025 | 1,86 | 1,86 | 1,85 | 1,86 | -4,13% | - |
| 04.12.2025 | 1,93 | 1,94 | 1,93 | 1,94 | -0,39% | - |
| 03.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 02.12.2025 | 1,97 | 1,97 | 1,96 | 1,97 | -3,07% | - |
| 01.12.2025 | 2,01 | 2,04 | 1,99 | 2,04 | 1,62% | - |
| 28.11.2025 | 2,07 | 2,10 | 2,00 | 2,00 | -2,79% | - |
| 27.11.2025 | 2,10 | 2,26 | 2,03 | 2,06 | 0,49% | - |
| 26.11.2025 | 2,04 | 2,05 | 2,04 | 2,05 | 0,99% | - |
| 25.11.2025 | 2,04 | 2,04 | 2,03 | 2,03 | 1,37% | - |
| 24.11.2025 | 2,00 | 2,01 | 2,00 | 2,00 | -1,60% | - |
| 21.11.2025 | 2,11 | 2,11 | 2,04 | 2,04 | -2,40% | - |
| 20.11.2025 | 2,08 | 2,09 | 2,07 | 2,09 | 0,24% | - |
| 19.11.2025 | 2,10 | 2,11 | 2,08 | 2,08 | -7,96% | - |
| 18.11.2025 | 2,12 | 2,26 | 2,10 | 2,26 | 4,87% | - |
| 17.11.2025 | 2,16 | 2,17 | 2,16 | 2,16 | -7,51% | - |
| 14.11.2025 | 2,34 | 2,36 | 2,33 | 2,33 | -1,89% | - |
| 13.11.2025 | 2,40 | 2,40 | 2,37 | 2,38 | -1,04% | - |
| 12.11.2025 | 2,41 | 2,41 | 2,40 | 2,40 | -0,83% | - |
| 10.11.2025 | 2,41 | 2,42 | 2,41 | 2,42 | -3,97% | - |
| 07.11.2025 | 2,41 | 2,53 | 2,41 | 2,52 | -13,85% | - |
| 06.11.2025 | 2,46 | 3,04 | 2,31 | 2,93 | 22,90% | - |
| 05.11.2025 | 2,14 | 2,89 | 2,09 | 2,38 | 9,68% | 2.196,00 |
| 04.11.2025 | 2,21 | 2,21 | 2,14 | 2,17 | -6,47% | - |
| 03.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |