2,040€
1,87%
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 | 2,04 | 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% | - |
| 31.10.2025 | 2,33 | 2,33 | 2,32 | 2,32 | 0,65% | - |
| 30.10.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -1,71% | - |
| 29.10.2025 | 2,36 | 2,37 | 2,32 | 2,35 | -3,70% | - |
| 28.10.2025 | 2,47 | 2,51 | 2,36 | 2,44 | -1,62% | - |
| 27.10.2025 | 2,53 | 2,56 | 2,24 | 2,48 | -2,56% | - |
| 24.10.2025 | 2,55 | 2,55 | 2,54 | 2,54 | 0,99% | - |
| 23.10.2025 | 2,51 | 2,52 | 2,51 | 2,52 | 3,50% | - |
| 22.10.2025 | 2,44 | 2,44 | 2,43 | 2,43 | 1,46% | - |
| 20.10.2025 | 2,42 | 2,65 | 2,34 | 2,40 | -3,62% | - |
| 17.10.2025 | 2,49 | 2,49 | 2,48 | 2,49 | -0,80% | - |
| 16.10.2025 | 2,50 | 2,51 | 2,50 | 2,51 | -1,76% | - |
| 15.10.2025 | 2,55 | 2,56 | 2,55 | 2,55 | 3,66% | - |
| 14.10.2025 | 2,47 | 2,47 | 2,46 | 2,46 | -6,99% | - |
| 13.10.2025 | 2,71 | 2,72 | 2,63 | 2,65 | -3,82% | - |
| 10.10.2025 | 2,69 | 2,76 | 2,67 | 2,75 | -0,90% | - |
| 09.10.2025 | 2,78 | 2,79 | 2,78 | 2,78 | -2,29% | - |
| 08.10.2025 | 2,84 | 2,84 | 2,83 | 2,84 | -2,24% | - |
| 07.10.2025 | 2,88 | 2,91 | 2,85 | 2,91 | -4,28% | - |
| 06.10.2025 | 3,04 | 3,04 | 3,03 | 3,04 | 2,02% | - |
| 03.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 02.10.2025 | 3,10 | 3,10 | 2,96 | 2,96 | -5,44% | - |
| 01.10.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -1,73% | 1.300,00 |
| 30.09.2025 | 3,20 | 3,20 | 3,18 | 3,18 | 3,08% | - |
| 29.09.2025 | 3,07 | 3,09 | 3,07 | 3,09 | -6,80% | - |
| 26.09.2025 | 3,33 | 3,34 | 3,29 | 3,31 | -3,07% | - |
| 25.09.2025 | 3,41 | 3,42 | 3,41 | 3,42 | -0,15% | - |
| 24.09.2025 | 3,43 | 3,79 | 3,25 | 3,42 | -1,01% | - |
| 23.09.2025 | 3,32 | 3,72 | 3,24 | 3,46 | 1,47% | 464,00 |
| 22.09.2025 | 2,73 | 3,72 | 2,71 | 3,41 | 22,48% | 800,00 |
| 19.09.2025 | 3,15 | 3,32 | 2,65 | 2,78 | -10,18% | 300,00 |
| 18.09.2025 | 3,89 | 3,89 | 2,90 | 3,10 | -17,14% | 10.962,00 |
| 17.09.2025 | 4,15 | 4,91 | 3,65 | 3,74 | -9,56% | 3.020,00 |
| 16.09.2025 | 2,31 | 6,53 | 2,21 | 4,13 | 75,74% | 11.796,00 |
| 15.09.2025 | 1,34 | 2,53 | 1,29 | 2,35 | 55,89% | 6.891,00 |
| 12.09.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 2,03% | - |
| 10.09.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,85% | - |
| 09.09.2025 | 1,47 | 1,47 | 1,46 | 1,47 | -2,82% | - |
| 08.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,33% | - |
| 05.09.2025 | 1,54 | 1,58 | 0,83 | 1,50 | -1,64% | - |
| 04.09.2025 | 1,53 | 1,61 | 0,83 | 1,53 | -3,32% | 397,00 |
| 03.09.2025 | 1,63 | 1,84 | 0,76 | 1,58 | -2,92% | 1.814,00 |
| 02.09.2025 | 1,89 | 1,92 | 1,56 | 1,63 | -14,45% | 10.640,00 |
| 01.09.2025 | 1,85 | 1,98 | 1,84 | 1,90 | -1,81% | 20,00 |
| 29.08.2025 | 1,93 | 2,04 | 1,84 | 1,94 | 0,26% | 1.000,00 |
| 28.08.2025 | 1,98 | 2,04 | 1,93 | 1,93 | -2,28% | - |
| 27.08.2025 | 1,94 | 2,04 | 1,93 | 1,98 | 2,20% | - |
| 26.08.2025 | 1,97 | 2,04 | 1,93 | 1,94 | -1,65% | 1.000,00 |
| 25.08.2025 | 1,92 | 2,04 | 1,92 | 1,97 | 2,47% | 200,00 |
| 22.08.2025 | 1,89 | 2,00 | 1,86 | 1,92 | 1,86% | - |
| 21.08.2025 | 1,91 | 2,00 | 1,88 | 1,89 | -1,31% | - |
| 20.08.2025 | 1,97 | 1,99 | 1,91 | 1,91 | -4,86% | - |
| 19.08.2025 | 1,94 | 2,02 | 1,92 | 2,01 | 3,75% | - |
| 18.08.2025 | 1,95 | 2,09 | 1,92 | 1,94 | 0,00% | - |
| 15.08.2025 | 1,99 | 2,07 | 1,91 | 1,94 | -2,03% | 6,00 |
| 14.08.2025 | 2,14 | 2,33 | 1,92 | 1,98 | -7,06% | - |
| 13.08.2025 | 2,03 | 2,48 | 1,93 | 2,13 | 4,94% | - |
| 12.08.2025 | 1,87 | 2,03 | 1,87 | 2,03 | 7,43% | - |
| 11.08.2025 | 1,83 | 1,93 | 1,81 | 1,89 | 2,17% | - |
| 08.08.2025 | 1,86 | 1,88 | 1,80 | 1,85 | -0,54% | - |
| 07.08.2025 | 1,79 | 1,88 | 1,79 | 1,86 | 2,49% | - |
| 06.08.2025 | 1,79 | 1,86 | 1,78 | 1,81 | 1,40% | - |
| 05.08.2025 | 1,79 | 1,90 | 1,73 | 1,79 | 0,00% | - |
| 04.08.2025 | 1,89 | 1,89 | 1,73 | 1,79 | -0,56% | 300,00 |
| 01.08.2025 | 1,68 | 1,89 | 1,68 | 1,80 | 4,06% | - |
| 31.07.2025 | 1,69 | 1,81 | 1,64 | 1,73 | 0,00% | 28,00 |
| 30.07.2025 | 1,80 | 1,83 | 1,51 | 1,73 | -3,90% | 578,00 |
| 29.07.2025 | 1,82 | 1,90 | 1,78 | 1,80 | -1,37% | 46,00 |
| 28.07.2025 | 1,79 | 1,91 | 1,79 | 1,82 | 2,82% | - |
| 25.07.2025 | 1,84 | 1,90 | 1,68 | 1,77 | -6,47% | 550,00 |
| 24.07.2025 | 1,90 | 1,92 | 1,82 | 1,89 | -0,66% | - |
| 23.07.2025 | 1,78 | 1,95 | 1,75 | 1,91 | 8,24% | 2.869,00 |
| 22.07.2025 | 1,76 | 1,82 | 1,75 | 1,76 | -0,28% | - |
| 21.07.2025 | 1,70 | 1,85 | 1,59 | 1,77 | 4,13% | 7.306,00 |
| 18.07.2025 | 1,90 | 1,92 | 1,68 | 1,70 | -9,36% | 6.550,00 |
| 17.07.2025 | 2,08 | 2,12 | 1,84 | 1,87 | -38,28% | 5.480,00 |
| 16.07.2025 | 3,04 | 3,04 | 2,92 | 3,03 | 1,00% | - |
| 15.07.2025 | 3,03 | 3,04 | 2,94 | 3,00 | -0,99% | - |
| 14.07.2025 | 3,02 | 3,09 | 2,98 | 3,03 | -1,14% | 1.500,00 |
| 11.07.2025 | 3,01 | 3,07 | 2,95 | 3,07 | 1,32% | - |
| 10.07.2025 | 3,00 | 3,06 | 2,95 | 3,03 | 1,17% | - |
| 09.07.2025 | 3,04 | 3,06 | 2,99 | 2,99 | -1,64% | - |
| 08.07.2025 | 3,08 | 3,08 | 2,88 | 3,04 | -0,82% | - |
| 07.07.2025 | 3,00 | 3,13 | 2,93 | 3,07 | 2,34% | 1.250,00 |
| 04.07.2025 | 2,97 | 3,04 | 2,97 | 3,00 | 0,84% | 1.740,00 |