27,770$
0,47%
Echtzeit-Aktienkurs NortonLifeLock
Bid:
Ask:
Aktienkurse zur NortonLifeLock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 27,56 | 27,80 | 27,49 | 27,77 | 0,47% | 1.414.845,00 |
| 24.12.2025 | 27,47 | 27,66 | 27,39 | 27,64 | 0,69% | 2.016.648,00 |
| 23.12.2025 | 27,65 | 27,72 | 27,31 | 27,45 | -0,97% | 2.730.141,00 |
| 22.12.2025 | 27,50 | 28,05 | 27,41 | 27,72 | 0,29% | 3.367.122,00 |
| 19.12.2025 | 27,64 | 27,76 | 27,40 | 27,64 | -0,20% | 18.862.388,00 |
| 18.12.2025 | 27,96 | 28,13 | 27,50 | 27,70 | -0,72% | 5.855.171,00 |
| 17.12.2025 | 27,39 | 27,94 | 27,36 | 27,90 | 1,88% | 5.700.299,00 |
| 16.12.2025 | 27,51 | 27,81 | 27,13 | 27,38 | -0,42% | 5.020.835,00 |
| 15.12.2025 | 27,79 | 27,91 | 27,38 | 27,50 | -0,63% | 5.845.369,00 |
| 12.12.2025 | 27,79 | 28,11 | 27,50 | 27,67 | -0,40% | 3.722.888,00 |
| 11.12.2025 | 27,52 | 27,88 | 27,46 | 27,78 | 0,91% | 3.912.996,00 |
| 10.12.2025 | 27,09 | 27,59 | 26,92 | 27,53 | 1,44% | 5.096.790,00 |
| 09.12.2025 | 26,75 | 27,24 | 26,71 | 27,14 | 1,12% | 2.746.908,00 |
| 08.12.2025 | 27,11 | 27,15 | 26,78 | 26,84 | -0,92% | 3.606.943,00 |
| 05.12.2025 | 27,09 | 27,37 | 26,97 | 27,09 | 0,11% | 4.029.554,00 |
| 04.12.2025 | 27,20 | 27,30 | 26,80 | 27,06 | -0,48% | 3.718.083,00 |
| 03.12.2025 | 26,16 | 27,22 | 26,16 | 27,19 | 3,58% | 3.498.630,00 |
| 02.12.2025 | 26,42 | 26,42 | 26,06 | 26,25 | -0,15% | 3.436.491,00 |
| 01.12.2025 | 26,17 | 26,40 | 25,97 | 26,29 | -0,30% | 3.802.177,00 |
| 28.11.2025 | 26,34 | 26,53 | 26,24 | 26,37 | 0,50% | 1.841.018,00 |
| 26.11.2025 | 26,70 | 26,70 | 26,19 | 26,24 | -1,65% | 2.932.543,00 |
| 25.11.2025 | 26,26 | 26,82 | 26,17 | 26,68 | 2,05% | 3.458.906,00 |
| 24.11.2025 | 26,50 | 26,65 | 26,12 | 26,15 | 0,25% | 6.221.337,00 |
| 20.11.2025 | 26,26 | 26,39 | 25,88 | 26,08 | 0,06% | 5.999.647,00 |
| 19.11.2025 | 26,32 | 26,35 | 25,70 | 26,07 | -1,08% | 5.900.511,00 |
| 18.11.2025 | 26,10 | 26,49 | 25,92 | 26,35 | 0,73% | 5.914.896,00 |
| 17.11.2025 | 26,70 | 26,82 | 26,12 | 26,16 | -2,13% | 5.772.809,00 |
| 13.11.2025 | 27,00 | 27,18 | 26,69 | 26,73 | -1,04% | 6.688.135,00 |
| 12.11.2025 | 27,11 | 27,29 | 26,84 | 27,01 | -0,48% | 6.527.215,00 |
| 11.11.2025 | 26,37 | 27,25 | 26,19 | 27,14 | 3,04% | 7.963.994,00 |
| 10.11.2025 | 25,84 | 26,60 | 25,74 | 26,34 | 2,21% | 6.768.797,00 |
| 07.11.2025 | 24,77 | 25,86 | 24,35 | 25,77 | 1,26% | 9.178.176,00 |
| 06.11.2025 | 25,86 | 25,96 | 25,28 | 25,45 | -1,47% | 6.503.541,00 |
| 05.11.2025 | 25,94 | 26,12 | 25,59 | 25,83 | -0,17% | 3.832.683,00 |
| 04.11.2025 | 26,22 | 26,25 | 25,81 | 25,88 | -1,58% | 3.643.892,00 |
| 03.11.2025 | 26,38 | 26,46 | 25,97 | 26,29 | -0,27% | 3.486.770,00 |
| 31.10.2025 | 25,97 | 26,44 | 25,79 | 26,36 | 1,03% | 3.939.044,00 |
| 30.10.2025 | 25,86 | 26,29 | 25,79 | 26,09 | 0,89% | 6.006.006,00 |
| 29.10.2025 | 26,49 | 26,53 | 25,78 | 25,86 | -3,18% | 3.781.005,00 |
| 28.10.2025 | 26,88 | 26,93 | 26,66 | 26,71 | -0,48% | 3.699.740,00 |
| 27.10.2025 | 26,96 | 27,37 | 26,58 | 26,84 | -1,40% | 4.616.180,00 |
| 24.10.2025 | 27,35 | 27,54 | 27,20 | 27,22 | 0,11% | 2.169.287,00 |
| 23.10.2025 | 27,29 | 27,32 | 26,97 | 27,19 | -0,07% | 3.070.653,00 |
| 22.10.2025 | 27,30 | 27,34 | 27,04 | 27,21 | -0,55% | 2.493.323,00 |
| 21.10.2025 | 26,61 | 27,43 | 26,56 | 27,36 | 2,47% | 3.321.862,00 |
| 20.10.2025 | 26,61 | 26,89 | 26,54 | 26,70 | 0,68% | 2.742.115,00 |
| 17.10.2025 | 26,40 | 26,62 | 26,32 | 26,52 | 0,19% | 3.092.715,00 |
| 16.10.2025 | 27,14 | 27,23 | 26,36 | 26,47 | -2,11% | 3.230.693,00 |
| 15.10.2025 | 26,96 | 27,18 | 26,86 | 27,04 | 0,78% | 3.147.347,00 |
| 14.10.2025 | 26,60 | 27,00 | 26,38 | 26,83 | 0,49% | 3.053.654,00 |
| 13.10.2025 | 26,50 | 26,85 | 26,48 | 26,70 | 0,68% | 2.666.678,00 |
| 10.10.2025 | 27,13 | 27,28 | 26,42 | 26,52 | -1,92% | 3.871.284,00 |
| 09.10.2025 | 27,23 | 27,33 | 26,91 | 27,04 | -0,73% | 2.984.080,00 |
| 08.10.2025 | 27,32 | 27,57 | 27,19 | 27,24 | -0,22% | 2.323.071,00 |
| 07.10.2025 | 27,80 | 27,92 | 27,16 | 27,30 | -1,62% | 3.204.932,00 |
| 06.10.2025 | 27,91 | 27,95 | 27,66 | 27,75 | -1,18% | 3.049.038,00 |
| 02.10.2025 | 28,13 | 28,24 | 27,82 | 28,08 | -0,14% | 2.370.944,00 |
| 01.10.2025 | 28,32 | 28,47 | 27,94 | 28,12 | -0,95% | 2.905.321,00 |
| 30.09.2025 | 28,81 | 28,93 | 27,80 | 28,39 | -1,39% | 5.506.468,00 |
| 29.09.2025 | 28,97 | 28,99 | 28,72 | 28,79 | -0,03% | 2.402.333,00 |
| 26.09.2025 | 28,57 | 28,83 | 28,47 | 28,80 | 1,07% | 2.521.488,00 |
| 25.09.2025 | 28,94 | 28,94 | 28,42 | 28,50 | -2,05% | 3.198.265,00 |
| 24.09.2025 | 28,98 | 29,22 | 28,86 | 29,09 | 0,48% | 4.059.575,00 |
| 23.09.2025 | 28,92 | 29,02 | 28,76 | 28,95 | 0,38% | 2.229.453,00 |
| 22.09.2025 | 28,73 | 28,90 | 28,57 | 28,84 | -0,52% | 2.805.030,00 |
| 19.09.2025 | 29,08 | 29,25 | 28,74 | 28,99 | 0,45% | 9.544.578,00 |
| 18.09.2025 | 28,65 | 28,96 | 28,60 | 28,86 | 0,68% | 3.327.539,00 |
| 17.09.2025 | 28,73 | 28,99 | 28,54 | 28,67 | 0,23% | 3.016.984,00 |
| 16.09.2025 | 28,78 | 28,87 | 28,48 | 28,60 | -0,56% | 3.205.985,00 |
| 15.09.2025 | 29,07 | 29,15 | 28,69 | 28,76 | -1,30% | 3.157.102,00 |
| 12.09.2025 | 29,62 | 29,65 | 29,12 | 29,14 | -1,79% | 2.842.583,00 |
| 11.09.2025 | 29,37 | 29,72 | 29,22 | 29,67 | 1,44% | 3.261.879,00 |
| 10.09.2025 | 29,55 | 29,88 | 29,23 | 29,25 | -0,75% | 3.861.397,00 |
| 09.09.2025 | 30,17 | 30,24 | 29,41 | 29,47 | -1,47% | 3.003.047,00 |
| 08.09.2025 | 29,60 | 29,94 | 29,41 | 29,91 | 1,39% | 2.601.880,00 |
| 05.09.2025 | 29,73 | 29,82 | 29,28 | 29,50 | -0,10% | 2.443.893,00 |
| 04.09.2025 | 29,65 | 29,65 | 29,28 | 29,53 | -0,44% | 2.833.447,00 |
| 03.09.2025 | 29,39 | 29,68 | 29,14 | 29,66 | 0,54% | 4.380.939,00 |
| 02.09.2025 | 29,84 | 29,90 | 29,17 | 29,50 | -2,32% | 4.055.664,00 |
| 29.08.2025 | 30,14 | 30,26 | 30,00 | 30,20 | -0,03% | 4.825.447,00 |
| 28.08.2025 | 30,93 | 30,93 | 30,19 | 30,21 | -1,72% | 3.926.494,00 |
| 27.08.2025 | 30,77 | 30,86 | 30,59 | 30,74 | -0,10% | 3.673.526,00 |
| 26.08.2025 | 31,04 | 31,13 | 30,50 | 30,77 | -1,16% | 5.730.777,00 |
| 25.08.2025 | 31,57 | 31,57 | 31,11 | 31,13 | -1,42% | 3.336.571,00 |
| 22.08.2025 | 31,30 | 31,88 | 31,24 | 31,58 | 1,25% | 3.605.002,00 |
| 21.08.2025 | 31,27 | 31,40 | 31,16 | 31,19 | -0,80% | 3.185.964,00 |
| 20.08.2025 | 31,50 | 31,59 | 31,26 | 31,44 | -0,19% | 3.216.860,00 |
| 19.08.2025 | 31,39 | 31,64 | 31,25 | 31,50 | 0,41% | 4.261.983,00 |
| 18.08.2025 | 31,42 | 31,47 | 31,18 | 31,37 | -0,32% | 2.435.888,00 |
| 15.08.2025 | 31,58 | 31,63 | 31,20 | 31,47 | -0,13% | 3.265.189,00 |
| 14.08.2025 | 32,09 | 32,09 | 31,49 | 31,51 | -2,02% | 3.555.940,00 |
| 13.08.2025 | 31,91 | 32,22 | 31,85 | 32,16 | 0,97% | 5.405.908,00 |
| 12.08.2025 | 30,67 | 31,88 | 30,67 | 31,85 | 3,51% | 5.026.036,00 |
| 11.08.2025 | 30,55 | 31,24 | 30,27 | 30,77 | 1,05% | 5.053.428,00 |
| 08.08.2025 | 29,68 | 31,55 | 29,31 | 30,45 | 7,64% | 10.065.728,00 |
| 07.08.2025 | 28,86 | 28,93 | 27,73 | 28,29 | -1,39% | 6.469.284,00 |
| 06.08.2025 | 28,79 | 28,94 | 28,48 | 28,69 | 0,38% | 3.740.694,00 |
| 05.08.2025 | 29,13 | 29,20 | 28,54 | 28,58 | -1,38% | 3.543.227,00 |
| 04.08.2025 | 28,82 | 29,25 | 28,81 | 28,98 | 0,73% | 3.192.354,00 |
| 01.08.2025 | 29,36 | 29,40 | 28,67 | 28,77 | -2,44% | 3.605.952,00 |