1,651€
3,71%
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 |
|---|---|---|---|---|---|---|
| 25.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,61% | - |
| 22.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,13% | - |
| 21.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -5,88% | - |
| 20.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | - |
| 19.05.2026 | 1,67 | 1,68 | 1,67 | 1,67 | -4,79% | 1.000,00 |
| 18.05.2026 | 1,67 | 1,75 | 1,67 | 1,75 | 7,08% | 1.000,00 |
| 15.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,73% | - |
| 14.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -4,95% | - |
| 13.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 6,90% | - |
| 12.05.2026 | 1,70 | 1,70 | 1,62 | 1,62 | -5,25% | 1.250,00 |
| 11.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,35% | - |
| 08.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | 150,00 |
| 07.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,82% | - |
| 06.05.2026 | 1,63 | 1,76 | 1,63 | 1,76 | 9,45% | 500,00 |
| 05.05.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,13% | - |
| 04.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,15% | 121,00 |
| 30.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 29.04.2026 | 1,68 | 1,89 | 1,56 | 1,56 | -13,61% | 1.493,00 |
| 28.04.2026 | 1,49 | 1,81 | 1,49 | 1,81 | 21,83% | 50,00 |
| 27.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 1,64% | - |
| 24.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -3,18% | - |
| 23.04.2026 | 1,43 | 1,51 | 1,43 | 1,51 | -5,28% | 9,00 |
| 22.04.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -5,91% | 1.000,00 |
| 21.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -9,42% | - |
| 20.04.2026 | 1,68 | 1,87 | 1,68 | 1,87 | 0,65% | 1.000,00 |
| 17.04.2026 | 1,70 | 2,10 | 1,70 | 1,86 | 0,32% | 4.300,00 |
| 16.04.2026 | 1,37 | 1,85 | 1,37 | 1,85 | 38,68% | 250,00 |
| 15.04.2026 | 1,24 | 1,33 | 1,24 | 1,33 | 2,93% | 500,00 |
| 14.04.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 6,75% | 100,00 |
| 13.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -5,45% | - |
| 10.04.2026 | 1,20 | 1,28 | 1,20 | 1,28 | 10,69% | 1.150,00 |
| 09.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 08.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,53% | - |
| 07.04.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,26% | 400,00 |
| 02.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 01.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 31.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 30.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 27.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,42% | - |
| 26.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,41% | - |
| 25.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,23% | - |
| 24.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | - |
| 23.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,39% | - |
| 20.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -6,69% | - |
| 19.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 18.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,37% | - |
| 17.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | - |
| 16.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,51% | - |
| 13.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,85% | - |
| 12.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,10% | - |
| 11.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | - |
| 10.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | - |
| 09.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,11% | - |
| 06.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 05.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | - |
| 04.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | - |
| 03.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 02.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | - |
| 27.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 26.02.2026 | 1,35 | 1,39 | 1,35 | 1,39 | 3,75% | 2,00 |
| 25.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 24.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,49% | - |
| 23.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 20.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 19.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,28% | - |
| 18.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,95% | - |
| 17.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | - |
| 16.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 13.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 12.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 11.02.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -1,79% | 500,00 |
| 10.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -4,45% | - |
| 09.02.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -2,01% | 687,00 |
| 06.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,33% | - |
| 05.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 04.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 03.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,98% | - |
| 02.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 30.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,32% | - |
| 29.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 28.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 27.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -2,74% | - |
| 26.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 2,18% | - |
| 23.01.2026 | 1,64 | 1,72 | 1,61 | 1,61 | 5,59% | 1.500,00 |
| 22.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 21.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -2,86% | - |
| 20.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,32% | - |
| 19.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 16.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,95% | - |
| 15.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -2,78% | - |
| 14.01.2026 | 1,60 | 1,62 | 1,60 | 1,62 | 2,53% | 202,00 |
| 13.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
| 12.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,94% | - |
| 09.01.2026 | 1,55 | 1,60 | 1,55 | 1,60 | 2,89% | 80,00 |
| 08.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 07.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,31% | 400,00 |
| 06.01.2026 | 1,61 | 1,61 | 1,59 | 1,59 | 0,00% | 3.000,00 |
| 05.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 02.01.2026 | 1,59 | 1,67 | 1,59 | 1,63 | 5,16% | 608,00 |
| 30.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |