1,128€
-5,65%
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 | 1,21 | 1,21 | 1,21 | 1,21 | 1,26% | 526,00 |
| 01.04.2026 | 1,15 | 1,23 | 1,15 | 1,20 | 1,27% | 225,00 |
| 31.03.2026 | 1,16 | 1,19 | 1,16 | 1,18 | -1,67% | 135,00 |
| 30.03.2026 | 1,24 | 1,24 | 1,20 | 1,20 | -1,64% | 69,00 |
| 27.03.2026 | 1,26 | 1,26 | 1,20 | 1,22 | -3,17% | 2.612,00 |
| 26.03.2026 | 1,28 | 1,28 | 1,26 | 1,26 | 0,40% | 300,00 |
| 25.03.2026 | 1,22 | 1,28 | 1,22 | 1,26 | -0,40% | 2.530,00 |
| 24.03.2026 | 1,27 | 1,28 | 1,22 | 1,26 | -2,70% | 766,00 |
| 23.03.2026 | 1,26 | 1,30 | 1,22 | 1,30 | 2,78% | 720,00 |
| 20.03.2026 | 1,30 | 1,31 | 1,26 | 1,26 | -7,35% | 3.117,00 |
| 18.03.2026 | 1,32 | 1,36 | 1,32 | 1,36 | 1,87% | 156,00 |
| 17.03.2026 | 1,33 | 1,34 | 1,33 | 1,34 | -1,11% | 1.000,00 |
| 16.03.2026 | 1,35 | 1,40 | 1,31 | 1,35 | -1,46% | 3.903,00 |
| 13.03.2026 | 1,42 | 1,42 | 1,37 | 1,37 | -1,08% | 14,00 |
| 12.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 11.03.2026 | 1,35 | 1,41 | 1,35 | 1,39 | 1,47% | 1.388,00 |
| 10.03.2026 | 1,45 | 1,45 | 1,33 | 1,37 | 0,74% | 56,00 |
| 09.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -3,90% | 650,00 |
| 06.03.2026 | 1,42 | 1,45 | 1,41 | 1,41 | 1,44% | 968,00 |
| 05.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,36% | - |
| 04.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,07% | - |
| 03.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 02.03.2026 | 1,41 | 1,42 | 1,38 | 1,38 | -2,13% | 36,00 |
| 27.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,05% | - |
| 26.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,70% | - |
| 25.02.2026 | 1,40 | 1,44 | 1,40 | 1,44 | 2,87% | 2.196,00 |
| 24.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,06% | 14,00 |
| 23.02.2026 | 1,37 | 1,41 | 1,36 | 1,41 | 0,71% | 73,00 |
| 20.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,36% | - |
| 19.02.2026 | 1,44 | 1,44 | 1,35 | 1,40 | -1,06% | 1.200,00 |
| 18.02.2026 | 1,42 | 1,46 | 1,37 | 1,41 | 2,92% | 5.633,00 |
| 17.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | - |
| 16.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,79% | - |
| 13.02.2026 | 1,38 | 1,43 | 1,38 | 1,40 | -2,78% | 4.329,00 |
| 12.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 11.02.2026 | 1,45 | 1,46 | 1,37 | 1,43 | -2,39% | 2.840,00 |
| 10.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 2,09% | 20,00 |
| 09.02.2026 | 1,46 | 1,48 | 1,39 | 1,44 | -4,01% | 10.930,00 |
| 06.02.2026 | 1,55 | 1,55 | 1,50 | 1,50 | -0,66% | 10,00 |
| 05.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 04.02.2026 | 1,57 | 1,57 | 1,47 | 1,52 | -0,66% | 930,00 |
| 03.02.2026 | 1,50 | 1,57 | 1,47 | 1,53 | -1,29% | 1.680,00 |
| 02.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -2,83% | 5,00 |
| 30.01.2026 | 1,58 | 1,64 | 1,53 | 1,59 | 1,27% | 2.587,00 |
| 29.01.2026 | 1,56 | 1,57 | 1,56 | 1,57 | -1,57% | 122,00 |
| 28.01.2026 | 1,57 | 1,63 | 1,57 | 1,60 | -1,85% | 140,00 |
| 27.01.2026 | 1,62 | 1,67 | 1,62 | 1,63 | -1,22% | 636,00 |
| 26.01.2026 | 1,61 | 1,70 | 1,61 | 1,65 | -2,66% | 1.263,00 |
| 23.01.2026 | 1,63 | 1,74 | 1,61 | 1,69 | -0,88% | 2.623,00 |
| 22.01.2026 | 1,59 | 1,74 | 1,59 | 1,71 | 11,44% | 10.083,00 |
| 21.01.2026 | 1,49 | 1,53 | 1,49 | 1,53 | -3,77% | 24,00 |
| 20.01.2026 | 1,54 | 1,64 | 1,54 | 1,59 | 0,95% | 219,00 |
| 19.01.2026 | 1,63 | 1,63 | 1,58 | 1,58 | -1,25% | 500,00 |
| 16.01.2026 | 1,62 | 1,62 | 1,51 | 1,60 | 1,59% | 1.125,00 |
| 15.01.2026 | 1,61 | 1,61 | 1,57 | 1,57 | 0,32% | 141,00 |
| 14.01.2026 | 1,61 | 1,61 | 1,51 | 1,57 | -4,86% | 3.412,00 |
| 13.01.2026 | 1,62 | 1,70 | 1,59 | 1,65 | -0,60% | 136,00 |
| 12.01.2026 | 1,62 | 1,69 | 1,58 | 1,66 | -0,60% | 321,00 |
| 09.01.2026 | 1,66 | 1,67 | 1,60 | 1,67 | 6,73% | 2.122,00 |
| 08.01.2026 | 1,61 | 1,61 | 1,56 | 1,56 | 0,00% | 2.864,00 |
| 07.01.2026 | 1,65 | 1,65 | 1,53 | 1,56 | -7,14% | 2.306,00 |
| 06.01.2026 | 1,66 | 1,68 | 1,66 | 1,68 | 3,70% | 232,00 |
| 05.01.2026 | 1,66 | 1,66 | 1,62 | 1,62 | -2,41% | 208,00 |
| 02.01.2026 | 1,72 | 1,72 | 1,65 | 1,66 | 9,21% | 2.576,00 |
| 30.12.2025 | 1,62 | 1,65 | 1,52 | 1,52 | -3,49% | 1.094,00 |
| 29.12.2025 | 1,50 | 1,65 | 1,50 | 1,58 | -0,63% | 2.002,00 |
| 23.12.2025 | 1,68 | 1,68 | 1,59 | 1,59 | -1,25% | 166,00 |
| 22.12.2025 | 1,62 | 1,66 | 1,59 | 1,61 | 2,23% | 3.572,00 |
| 19.12.2025 | 1,65 | 1,65 | 1,57 | 1,57 | -0,63% | 1.701,00 |
| 18.12.2025 | 1,60 | 1,64 | 1,54 | 1,58 | -4,24% | 2.098,00 |
| 17.12.2025 | 1,60 | 1,70 | 1,60 | 1,65 | 0,61% | 113,00 |
| 16.12.2025 | 1,68 | 1,80 | 1,64 | 1,64 | -4,37% | 5.164,00 |
| 15.12.2025 | 1,86 | 1,86 | 1,70 | 1,72 | -7,30% | 4.288,00 |
| 12.12.2025 | 1,88 | 1,90 | 1,81 | 1,85 | 1,93% | 493,00 |
| 11.12.2025 | 1,80 | 1,88 | 1,80 | 1,82 | 0,00% | 427,00 |
| 10.12.2025 | 1,87 | 1,88 | 1,82 | 1,82 | -6,68% | 2.127,00 |
| 09.12.2025 | 1,90 | 2,00 | 1,89 | 1,95 | 5,99% | 3.686,00 |
| 08.12.2025 | 1,81 | 1,84 | 1,81 | 1,84 | -1,61% | 1.329,00 |
| 05.12.2025 | 1,92 | 1,92 | 1,87 | 1,87 | 0,54% | 25,00 |
| 04.12.2025 | 1,79 | 2,00 | 1,79 | 1,86 | -4,87% | 5.185,00 |
| 03.12.2025 | 1,87 | 1,95 | 1,87 | 1,95 | 0,78% | 648,00 |
| 02.12.2025 | 1,96 | 2,00 | 1,87 | 1,94 | -1,78% | 394,00 |
| 01.12.2025 | 2,00 | 2,00 | 1,97 | 1,97 | 0,25% | 603,00 |
| 28.11.2025 | 2,13 | 2,13 | 1,97 | 1,97 | -8,18% | 177,00 |
| 27.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 26.11.2025 | 2,16 | 2,23 | 2,06 | 2,16 | 6,40% | 2.983,00 |
| 25.11.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -2,40% | - |
| 24.11.2025 | 2,00 | 2,17 | 2,00 | 2,08 | 0,00% | 140,00 |
| 21.11.2025 | 2,19 | 2,19 | 2,00 | 2,08 | -0,95% | 9,00 |
| 20.11.2025 | 2,19 | 2,19 | 2,10 | 2,10 | 0,00% | 24,00 |
| 19.11.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 3,00 |
| 18.11.2025 | 2,19 | 2,19 | 2,04 | 2,10 | -1,87% | 75,00 |
| 17.11.2025 | 2,25 | 2,26 | 2,06 | 2,14 | -2,28% | 126,00 |
| 14.11.2025 | 2,30 | 2,30 | 2,19 | 2,19 | -6,81% | 4.239,00 |
| 13.11.2025 | 2,42 | 2,46 | 2,35 | 2,35 | -7,11% | 6.431,00 |
| 12.11.2025 | 2,37 | 2,60 | 2,32 | 2,53 | 5,42% | 4.076,00 |
| 11.11.2025 | 2,47 | 2,47 | 2,40 | 2,40 | -3,61% | 5,00 |
| 10.11.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 4,62% | - |
| 07.11.2025 | 2,38 | 2,58 | 2,38 | 2,38 | -3,25% | 1.074,00 |
| 06.11.2025 | 2,41 | 3,35 | 2,25 | 2,46 | 6,49% | 108.015,00 |