1,660€
1,47%
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 |
|---|---|---|---|---|---|---|
| 26.05.2026 | 1,66 | 1,67 | 1,66 | 1,67 | 1,96% | - |
| 25.05.2026 | 1,70 | 1,72 | 1,64 | 1,64 | -2,85% | - |
| 22.05.2026 | 1,69 | 1,69 | 1,68 | 1,68 | 0,30% | - |
| 21.05.2026 | 1,66 | 1,71 | 1,66 | 1,68 | -2,72% | - |
| 20.05.2026 | 1,71 | 1,73 | 1,70 | 1,73 | -0,75% | - |
| 19.05.2026 | 1,72 | 1,74 | 1,72 | 1,74 | 0,40% | - |
| 18.05.2026 | 1,70 | 1,73 | 1,69 | 1,73 | 0,99% | - |
| 15.05.2026 | 1,69 | 1,72 | 1,69 | 1,72 | 0,06% | - |
| 14.05.2026 | 1,72 | 1,74 | 1,70 | 1,71 | -3,38% | - |
| 13.05.2026 | 1,77 | 1,77 | 1,76 | 1,77 | 1,95% | - |
| 12.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,28% | - |
| 11.05.2026 | 1,76 | 1,77 | 1,72 | 1,72 | -3,59% | 2.000,00 |
| 08.05.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 4,45% | - |
| 07.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,04% | - |
| 06.05.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 4,04% | - |
| 05.05.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 2,60% | - |
| 04.05.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 1,44% | - |
| 30.04.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -7,66% | - |
| 29.04.2026 | 1,75 | 1,77 | 1,72 | 1,72 | 11,88% | - |
| 28.04.2026 | 1,55 | 1,55 | 1,54 | 1,54 | 0,92% | - |
| 27.04.2026 | 1,51 | 1,53 | 1,51 | 1,53 | 0,26% | - |
| 24.04.2026 | 1,52 | 1,53 | 1,52 | 1,52 | 1,33% | - |
| 23.04.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -0,53% | - |
| 22.04.2026 | 1,72 | 1,73 | 1,44 | 1,51 | -17,88% | - |
| 21.04.2026 | 1,79 | 1,84 | 1,72 | 1,84 | 10,25% | - |
| 20.04.2026 | 1,71 | 1,71 | 1,65 | 1,67 | -16,86% | 1.221,00 |
| 17.04.2026 | 1,81 | 5,40 | 1,66 | 2,01 | 44,53% | 1.458,00 |
| 16.04.2026 | 1,42 | 1,42 | 1,37 | 1,39 | 6,11% | - |
| 15.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,23% | - |
| 14.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 3,32% | - |
| 13.04.2026 | 1,27 | 1,27 | 1,26 | 1,26 | 0,88% | - |
| 10.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,70% | - |
| 09.04.2026 | 1,22 | 1,22 | 1,21 | 1,22 | -0,89% | 500,00 |
| 08.04.2026 | 1,20 | 1,23 | 1,20 | 1,23 | 3,79% | - |
| 07.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,30% | - |
| 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% | - |
| 16.03.2026 | 1,38 | 1,39 | 1,35 | 1,37 | 0,00% | - |
| 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 | -0,18% | - |
| 24.02.2026 | 1,39 | 1,42 | 1,39 | 1,39 | 0,91% | - |
| 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 | -0,18% | - |
| 18.02.2026 | 1,35 | 1,56 | 1,35 | 1,39 | 1,65% | - |
| 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% | - |