2,010€
-0,50%
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 | 2,10 | 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% | - |
| 06.11.2025 | 2,46 | 3,32 | 2,27 | 2,39 | -2,45% | - |
| 05.11.2025 | 2,14 | 2,95 | 1,50 | 2,45 | 14,49% | 2.448,00 |
| 04.11.2025 | 2,20 | 2,30 | 2,10 | 2,14 | -3,39% | - |
| 03.11.2025 | 2,31 | 2,33 | 2,20 | 2,22 | -0,23% | - |
| 31.10.2025 | 2,33 | 2,36 | 2,22 | 2,22 | -3,06% | - |
| 30.10.2025 | 2,28 | 2,37 | 2,26 | 2,29 | 0,66% | - |
| 29.10.2025 | 2,36 | 2,44 | 2,21 | 2,28 | -0,66% | - |
| 28.10.2025 | 2,48 | 2,50 | 2,29 | 2,29 | -6,15% | - |
| 27.10.2025 | 2,53 | 2,54 | 2,36 | 2,44 | -1,61% | 2.160,00 |
| 24.10.2025 | 2,55 | 2,59 | 2,42 | 2,48 | -1,98% | 9.900,00 |
| 23.10.2025 | 2,49 | 2,58 | 2,49 | 2,53 | 2,43% | 53.000,00 |
| 22.10.2025 | 2,44 | 2,48 | 2,41 | 2,47 | 2,07% | 65,00 |
| 21.10.2025 | 2,39 | 2,63 | 2,39 | 2,42 | 2,54% | - |
| 20.10.2025 | 2,40 | 2,44 | 2,35 | 2,36 | -0,84% | - |
| 17.10.2025 | 2,49 | 2,50 | 2,34 | 2,38 | -3,25% | - |
| 16.10.2025 | 2,49 | 2,59 | 2,34 | 2,46 | 0,41% | 22.000,00 |
| 15.10.2025 | 2,53 | 2,62 | 2,34 | 2,45 | -2,00% | - |
| 14.10.2025 | 2,47 | 2,70 | 2,27 | 2,50 | 2,04% | - |
| 13.10.2025 | 2,67 | 2,69 | 2,43 | 2,45 | -8,58% | 44,00 |
| 10.10.2025 | 2,68 | 2,77 | 2,61 | 2,68 | 0,75% | - |
| 09.10.2025 | 2,78 | 2,84 | 2,59 | 2,66 | -3,27% | 6.300,00 |
| 08.10.2025 | 2,81 | 2,90 | 2,72 | 2,75 | -0,72% | - |
| 07.10.2025 | 2,89 | 2,98 | 2,77 | 2,77 | -1,07% | - |
| 06.10.2025 | 3,01 | 3,12 | 2,65 | 2,80 | -8,94% | - |
| 03.10.2025 | 3,00 | 3,09 | 2,99 | 3,08 | 6,03% | - |
| 02.10.2025 | 3,08 | 3,25 | 2,79 | 2,90 | -4,92% | 3.800,00 |
| 01.10.2025 | 3,13 | 3,27 | 2,99 | 3,05 | -3,94% | 14.440,00 |
| 30.09.2025 | 3,19 | 3,36 | 3,12 | 3,18 | 0,47% | 425,00 |
| 29.09.2025 | 3,06 | 3,48 | 3,05 | 3,16 | 3,27% | - |
| 26.09.2025 | 3,31 | 3,34 | 3,04 | 3,06 | -7,13% | 10.200,00 |
| 25.09.2025 | 3,41 | 3,52 | 3,25 | 3,30 | -2,80% | - |
| 24.09.2025 | 3,39 | 3,74 | 3,28 | 3,39 | -1,45% | 8.600,00 |
| 23.09.2025 | 3,39 | 3,77 | 3,24 | 3,44 | 4,24% | 30.952,00 |
| 22.09.2025 | 2,70 | 3,72 | 2,70 | 3,30 | 23,60% | 13.728,00 |
| 19.09.2025 | 3,12 | 3,21 | 2,64 | 2,67 | -15,24% | 1.000,00 |
| 18.09.2025 | 3,38 | 3,71 | 2,90 | 3,15 | -13,70% | 16.966,00 |
| 17.09.2025 | 4,24 | 4,96 | 3,63 | 3,65 | -10,32% | 16.127,00 |
| 16.09.2025 | 2,25 | 5,37 | 1,72 | 4,07 | 80,09% | 16.286,00 |
| 15.09.2025 | 1,34 | 2,44 | 1,34 | 2,26 | 60,85% | 21.020,00 |
| 12.09.2025 | 1,47 | 1,50 | 1,23 | 1,41 | 5,24% | 3.600,00 |
| 11.09.2025 | 1,47 | 1,49 | 1,34 | 1,34 | -7,29% | - |
| 10.09.2025 | 1,45 | 1,78 | 1,09 | 1,44 | 0,14% | 5.400,00 |
| 09.09.2025 | 1,48 | 1,51 | 1,44 | 1,44 | 8,94% | 1.827,00 |
| 08.09.2025 | 1,47 | 1,55 | 1,32 | 1,32 | -9,59% | - |
| 05.09.2025 | 1,57 | 1,58 | 1,32 | 1,46 | -2,34% | - |
| 04.09.2025 | 1,60 | 1,63 | 1,50 | 1,50 | -7,72% | - |
| 03.09.2025 | 1,63 | 1,91 | 1,44 | 1,62 | 1,57% | - |
| 02.09.2025 | 1,89 | 1,92 | 1,55 | 1,60 | -13,55% | - |
| 01.09.2025 | 1,96 | 1,96 | 1,85 | 1,85 | -1,60% | - |
| 29.08.2025 | 1,96 | 2,04 | 0,97 | 1,88 | -4,24% | - |
| 28.08.2025 | 1,99 | 2,04 | 1,94 | 1,96 | 2,25% | - |
| 27.08.2025 | 1,96 | 2,04 | 1,92 | 1,92 | 2,13% | 15.000,00 |
| 26.08.2025 | 1,97 | 2,04 | 1,88 | 1,88 | -4,73% | - |
| 25.08.2025 | 1,95 | 2,04 | 1,92 | 1,97 | 2,07% | - |
| 22.08.2025 | 1,94 | 2,00 | 1,86 | 1,93 | -1,88% | - |
| 21.08.2025 | 1,98 | 2,00 | 1,90 | 1,97 | 0,10% | - |
| 20.08.2025 | 1,99 | 2,00 | 1,90 | 1,96 | -1,51% | - |
| 19.08.2025 | 1,99 | 2,00 | 1,93 | 1,99 | 0,00% | - |
| 18.08.2025 | 1,97 | 2,09 | 1,92 | 1,99 | 2,31% | - |
| 15.08.2025 | 1,99 | 2,02 | 1,90 | 1,95 | -2,84% | 144,00 |
| 14.08.2025 | 2,09 | 2,17 | 1,92 | 2,01 | -4,30% | - |
| 13.08.2025 | 2,00 | 2,48 | 1,90 | 2,10 | 3,82% | - |
| 12.08.2025 | 1,87 | 2,02 | 1,84 | 2,02 | 7,91% | - |
| 11.08.2025 | 1,83 | 1,93 | 1,83 | 1,87 | 1,63% | - |
| 08.08.2025 | 1,82 | 1,88 | 1,78 | 1,84 | -0,81% | - |
| 07.08.2025 | 1,82 | 1,90 | 1,79 | 1,86 | 2,04% | - |
| 06.08.2025 | 1,82 | 1,86 | 1,73 | 1,82 | -0,38% | - |
| 05.08.2025 | 1,80 | 1,88 | 1,73 | 1,83 | 1,67% | - |
| 04.08.2025 | 1,74 | 1,89 | 1,74 | 1,80 | 4,66% | - |
| 01.08.2025 | 1,71 | 1,89 | 1,70 | 1,72 | 0,88% | - |
| 31.07.2025 | 1,70 | 1,84 | 1,59 | 1,70 | 1,01% | 2.175,00 |
| 30.07.2025 | 1,77 | 1,84 | 1,56 | 1,68 | -8,78% | - |
| 29.07.2025 | 1,87 | 1,90 | 1,78 | 1,85 | -0,91% | 3.774,00 |
| 28.07.2025 | 1,86 | 1,88 | 1,80 | 1,86 | 2,59% | - |
| 25.07.2025 | 1,89 | 1,90 | 1,73 | 1,82 | -3,46% | - |
| 24.07.2025 | 1,86 | 2,02 | 1,82 | 1,88 | 1,46% | - |
| 23.07.2025 | 1,78 | 1,94 | 1,77 | 1,85 | 5,28% | 41.000,00 |
| 22.07.2025 | 1,78 | 1,83 | 1,75 | 1,76 | -0,28% | 38.456,00 |
| 21.07.2025 | 1,73 | 1,89 | 1,59 | 1,77 | 1,55% | 23.150,00 |
| 18.07.2025 | 1,87 | 1,92 | 1,68 | 1,74 | -7,55% | 10.250,00 |
| 17.07.2025 | 2,08 | 2,12 | 1,84 | 1,88 | -8,29% | 55.150,00 |
| 16.07.2025 | 3,01 | 3,03 | 1,83 | 2,05 | -32,45% | 22.914,00 |
| 15.07.2025 | 3,02 | 3,05 | 3,00 | 3,04 | 0,17% | - |
| 14.07.2025 | 2,99 | 3,09 | 2,98 | 3,03 | 0,33% | - |
| 11.07.2025 | 2,98 | 3,06 | 2,95 | 3,02 | 0,67% | - |
| 10.07.2025 | 3,03 | 3,03 | 2,95 | 3,00 | -0,33% | - |
| 09.07.2025 | 3,01 | 3,04 | 2,99 | 3,01 | -1,15% | - |