1,165€
-0,85%
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 | 1,20 | 1,23 | 1,13 | 1,17 | -2,51% | 2.300,00 |
| 01.04.2026 | 1,20 | 1,22 | 1,10 | 1,20 | -0,83% | - |
| 31.03.2026 | 1,22 | 1,22 | 1,18 | 1,21 | -0,66% | - |
| 30.03.2026 | 1,23 | 1,24 | 1,20 | 1,21 | 0,66% | - |
| 27.03.2026 | 1,24 | 1,24 | 1,20 | 1,21 | -1,87% | 15.000,00 |
| 26.03.2026 | 1,23 | 1,26 | 1,22 | 1,23 | 1,24% | 11.550,00 |
| 25.03.2026 | 1,24 | 1,26 | 1,21 | 1,21 | -2,18% | - |
| 24.03.2026 | 1,23 | 1,27 | 1,22 | 1,24 | 0,81% | - |
| 23.03.2026 | 1,27 | 1,36 | 0,70 | 1,23 | -4,13% | - |
| 20.03.2026 | 1,29 | 1,36 | 1,22 | 1,28 | 0,63% | - |
| 19.03.2026 | 1,37 | 1,37 | 0,81 | 1,28 | -5,56% | - |
| 18.03.2026 | 1,37 | 1,38 | 1,35 | 1,35 | 0,00% | - |
| 17.03.2026 | 1,37 | 1,38 | 1,33 | 1,35 | -1,10% | 16.280,00 |
| 16.03.2026 | 1,37 | 1,39 | 1,34 | 1,37 | -0,22% | - |
| 13.03.2026 | 1,37 | 1,39 | 1,36 | 1,37 | -0,15% | - |
| 12.03.2026 | 1,39 | 1,40 | 0,81 | 1,37 | -2,70% | - |
| 11.03.2026 | 1,39 | 1,42 | 0,81 | 1,41 | 3,30% | 2.940,00 |
| 10.03.2026 | 1,39 | 1,41 | 0,81 | 1,36 | -1,09% | - |
| 09.03.2026 | 1,38 | 1,40 | 0,77 | 1,38 | -2,82% | - |
| 06.03.2026 | 1,40 | 1,42 | 0,81 | 1,42 | 1,65% | - |
| 05.03.2026 | 1,41 | 1,43 | 1,38 | 1,40 | -1,76% | - |
| 04.03.2026 | 1,40 | 1,42 | 1,37 | 1,42 | 3,27% | - |
| 03.03.2026 | 1,40 | 1,42 | 0,74 | 1,38 | -1,43% | - |
| 02.03.2026 | 1,41 | 1,44 | 0,74 | 1,40 | -2,11% | - |
| 27.02.2026 | 1,41 | 1,43 | 1,38 | 1,43 | 1,79% | - |
| 26.02.2026 | 1,40 | 1,44 | 1,39 | 1,40 | -0,14% | - |
| 25.02.2026 | 1,39 | 1,45 | 1,37 | 1,40 | -0,21% | - |
| 24.02.2026 | 1,39 | 1,41 | 1,39 | 1,41 | 1,08% | - |
| 23.02.2026 | 1,39 | 1,42 | 1,37 | 1,39 | 2,58% | - |
| 20.02.2026 | 1,39 | 1,41 | 1,36 | 1,36 | -3,08% | - |
| 19.02.2026 | 1,40 | 1,42 | 1,39 | 1,40 | -0,14% | - |
| 18.02.2026 | 1,34 | 1,56 | 1,34 | 1,40 | 3,47% | - |
| 17.02.2026 | 1,37 | 1,38 | 1,33 | 1,35 | -0,15% | - |
| 16.02.2026 | 1,40 | 1,41 | 1,34 | 1,36 | -1,09% | - |
| 13.02.2026 | 1,40 | 1,44 | 1,36 | 1,37 | -7,43% | - |
| 12.02.2026 | 1,43 | 1,48 | 1,38 | 1,48 | 3,64% | 560,00 |
| 11.02.2026 | 1,43 | 1,52 | 1,33 | 1,43 | 0,92% | - |
| 10.02.2026 | 1,42 | 1,43 | 1,39 | 1,42 | -1,26% | 13.304,00 |
| 09.02.2026 | 1,51 | 1,52 | 1,40 | 1,43 | -7,73% | - |
| 06.02.2026 | 1,53 | 1,55 | 1,52 | 1,55 | 1,50% | - |
| 05.02.2026 | 1,55 | 1,56 | 1,50 | 1,53 | 0,79% | - |
| 04.02.2026 | 1,53 | 1,54 | 1,50 | 1,52 | -0,98% | - |
| 03.02.2026 | 1,54 | 1,57 | 1,47 | 1,53 | -1,10% | - |
| 02.02.2026 | 1,56 | 1,58 | 1,49 | 1,55 | 0,65% | 8.800,00 |
| 30.01.2026 | 1,58 | 1,61 | 1,54 | 1,54 | -3,33% | - |
| 29.01.2026 | 1,60 | 1,61 | 1,56 | 1,59 | -0,13% | - |
| 28.01.2026 | 1,60 | 1,62 | 1,58 | 1,60 | -1,85% | - |
| 27.01.2026 | 1,61 | 1,67 | 1,58 | 1,63 | -0,79% | - |
| 26.01.2026 | 1,68 | 1,68 | 1,59 | 1,64 | 1,11% | - |
| 23.01.2026 | 1,68 | 1,75 | 1,56 | 1,62 | -4,71% | - |
| 22.01.2026 | 1,56 | 1,82 | 1,55 | 1,70 | 9,68% | - |
| 21.01.2026 | 1,56 | 1,58 | 1,52 | 1,55 | -2,21% | - |
| 20.01.2026 | 1,59 | 1,60 | 1,53 | 1,59 | 0,13% | - |
| 19.01.2026 | 1,61 | 1,61 | 1,56 | 1,58 | -0,94% | - |
| 16.01.2026 | 1,60 | 1,61 | 1,55 | 1,60 | 2,77% | - |
| 15.01.2026 | 1,61 | 1,62 | 1,56 | 1,56 | -1,58% | - |
| 14.01.2026 | 1,62 | 1,76 | 1,54 | 1,58 | -1,43% | - |
| 13.01.2026 | 1,61 | 1,81 | 1,60 | 1,60 | 3,09% | - |
| 12.01.2026 | 1,62 | 1,81 | 1,56 | 1,56 | -3,30% | - |
| 09.01.2026 | 1,58 | 2,15 | 1,58 | 1,61 | 3,41% | - |
| 08.01.2026 | 1,57 | 1,60 | 1,55 | 1,56 | 0,65% | - |
| 07.01.2026 | 1,60 | 2,18 | 1,55 | 1,55 | -1,28% | 10.000,00 |
| 06.01.2026 | 1,64 | 1,70 | 1,56 | 1,57 | -3,28% | - |
| 05.01.2026 | 1,63 | 1,67 | 1,55 | 1,62 | 1,76% | 77.400,00 |
| 02.01.2026 | 1,56 | 2,03 | 1,54 | 1,59 | 0,00% | 37.500,00 |
| 30.12.2025 | 1,57 | 1,63 | 1,56 | 1,59 | 4,26% | 850,00 |
| 29.12.2025 | 1,60 | 1,62 | 1,53 | 1,53 | -0,33% | 2.850,00 |
| 23.12.2025 | 1,62 | 1,63 | 1,53 | 1,53 | -3,16% | 4.200,00 |
| 22.12.2025 | 1,61 | 1,81 | 1,57 | 1,58 | 2,27% | 3.220,00 |
| 19.12.2025 | 1,61 | 1,76 | 1,55 | 1,55 | -3,13% | 30,00 |
| 18.12.2025 | 1,63 | 1,75 | 1,52 | 1,60 | -0,31% | - |
| 17.12.2025 | 1,68 | 1,80 | 1,60 | 1,60 | -0,93% | - |
| 16.12.2025 | 1,76 | 1,76 | 1,62 | 1,62 | -4,44% | 6.160,00 |
| 15.12.2025 | 1,81 | 1,93 | 1,65 | 1,69 | -3,15% | 38.640,00 |
| 12.12.2025 | 1,81 | 1,89 | 1,75 | 1,75 | 1,16% | - |
| 11.12.2025 | 1,87 | 1,90 | 1,73 | 1,73 | -6,25% | - |
| 10.12.2025 | 1,89 | 1,98 | 1,81 | 1,84 | -1,08% | - |
| 09.12.2025 | 1,86 | 1,95 | 1,84 | 1,86 | 0,27% | - |
| 08.12.2025 | 1,86 | 1,90 | 1,83 | 1,86 | 0,82% | - |
| 05.12.2025 | 1,85 | 1,86 | 1,83 | 1,84 | 1,94% | - |
| 04.12.2025 | 1,93 | 1,96 | 1,81 | 1,81 | -5,74% | - |
| 03.12.2025 | 1,95 | 1,97 | 1,89 | 1,92 | 0,52% | 2.840,00 |
| 02.12.2025 | 1,96 | 1,99 | 1,89 | 1,91 | -2,56% | 3.900,00 |
| 01.12.2025 | 2,01 | 2,02 | 1,92 | 1,96 | 1,82% | - |
| 28.11.2025 | 2,07 | 2,10 | 1,92 | 1,92 | -4,95% | - |
| 27.11.2025 | 2,10 | 2,26 | 2,02 | 2,02 | -1,94% | - |
| 26.11.2025 | 2,05 | 2,24 | 2,03 | 2,06 | -0,72% | - |
| 25.11.2025 | 2,04 | 2,10 | 2,02 | 2,08 | 2,72% | - |
| 24.11.2025 | 2,02 | 2,15 | 1,99 | 2,02 | 0,50% | - |
| 21.11.2025 | 2,06 | 2,26 | 2,00 | 2,01 | -1,23% | 10.200,00 |
| 20.11.2025 | 2,06 | 2,26 | 1,99 | 2,04 | 4,63% | - |
| 19.11.2025 | 2,08 | 2,26 | 1,95 | 1,95 | -6,94% | - |
| 18.11.2025 | 2,13 | 2,26 | 2,06 | 2,09 | 0,00% | - |
| 17.11.2025 | 2,15 | 2,29 | 2,09 | 2,09 | 1,46% | - |
| 14.11.2025 | 2,35 | 2,37 | 2,00 | 2,06 | -11,59% | 7.650,00 |
| 13.11.2025 | 2,39 | 2,50 | 2,33 | 2,33 | 0,43% | 13.000,00 |
| 12.11.2025 | 2,39 | 2,51 | 2,31 | 2,32 | -2,11% | - |
| 11.11.2025 | 2,42 | 2,44 | 2,36 | 2,37 | 0,42% | 3.000,00 |
| 10.11.2025 | 2,42 | 2,47 | 2,35 | 2,36 | 0,00% | 9.000,00 |
| 07.11.2025 | 2,42 | 2,59 | 2,36 | 2,36 | -1,26% | - |