1,325€
0,99%
Echtzeit-Aktienkurs NORCOM INF.TECHN. INH ON
Bid:
Ask:
Aktienkurse zur NORCOM INF.TECHN. INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 1,35 | 1,40 | 1,27 | 1,33 | -1,85% | - |
| 26.08.2026 | 1,34 | 1,36 | 1,31 | 1,35 | 0,75% | - |
| 25.08.2026 | 1,32 | 1,36 | 1,32 | 1,34 | 0,75% | - |
| 24.08.2026 | 1,34 | 1,36 | 1,31 | 1,33 | -2,42% | - |
| 21.08.2026 | 1,38 | 1,45 | 1,35 | 1,36 | -0,29% | - |
| 20.08.2026 | 1,39 | 1,46 | 0,80 | 1,37 | -1,80% | - |
| 19.08.2026 | 1,38 | 1,47 | 1,38 | 1,39 | 0,22% | - |
| 18.08.2026 | 1,41 | 1,50 | 1,39 | 1,39 | -0,14% | - |
| 17.08.2026 | 1,40 | 1,47 | 1,32 | 1,39 | 0,00% | - |
| 14.08.2026 | 1,38 | 1,50 | 1,37 | 1,39 | 0,14% | - |
| 13.08.2026 | 1,37 | 1,39 | 0,71 | 1,39 | 0,51% | - |
| 12.08.2026 | 1,39 | 1,43 | 1,33 | 1,38 | -0,93% | - |
| 11.08.2026 | 1,39 | 1,42 | 1,33 | 1,40 | 0,00% | - |
| 10.08.2026 | 1,40 | 1,42 | 0,83 | 1,40 | 1,09% | - |
| 07.08.2026 | 1,40 | 1,81 | 1,12 | 1,38 | -1,15% | - |
| 06.08.2026 | 1,40 | 1,44 | 1,38 | 1,40 | -0,50% | - |
| 05.08.2026 | 1,41 | 1,82 | 1,12 | 1,40 | 0,94% | - |
| 04.08.2026 | 1,35 | 1,77 | 1,12 | 1,39 | 3,19% | - |
| 03.08.2026 | 1,36 | 1,38 | 1,33 | 1,35 | -1,17% | - |
| 31.07.2026 | 1,38 | 1,38 | 1,34 | 1,36 | -1,37% | - |
| 30.07.2026 | 1,35 | 1,40 | 1,34 | 1,38 | 2,98% | - |
| 29.07.2026 | 1,36 | 1,52 | 1,32 | 1,34 | -7,96% | - |
| 28.07.2026 | 1,48 | 1,55 | 1,45 | 1,46 | -0,61% | - |
| 27.07.2026 | 1,48 | 1,57 | 1,46 | 1,47 | -1,08% | - |
| 24.07.2026 | 1,48 | 1,50 | 1,45 | 1,48 | 0,20% | - |
| 23.07.2026 | 1,49 | 1,51 | 1,44 | 1,48 | -0,87% | - |
| 22.07.2026 | 1,47 | 1,50 | 1,45 | 1,49 | 1,01% | - |
| 21.07.2026 | 1,52 | 1,52 | 1,47 | 1,48 | -4,40% | 5.590,00 |
| 20.07.2026 | 1,47 | 1,55 | 1,41 | 1,55 | 4,74% | - |
| 17.07.2026 | 1,61 | 1,63 | 1,41 | 1,48 | -9,23% | - |
| 16.07.2026 | 1,63 | 1,65 | 1,57 | 1,63 | -0,73% | - |
| 15.07.2026 | 1,63 | 1,65 | 1,60 | 1,64 | 0,61% | - |
| 14.07.2026 | 1,68 | 1,69 | 1,57 | 1,63 | -2,63% | - |
| 13.07.2026 | 1,51 | 1,75 | 1,50 | 1,67 | 11,32% | - |
| 10.07.2026 | 1,46 | 1,61 | 1,32 | 1,50 | 3,94% | - |
| 09.07.2026 | 1,44 | 1,48 | 1,41 | 1,45 | 0,35% | - |
| 08.07.2026 | 1,48 | 1,51 | 1,42 | 1,44 | 8,84% | - |
| 07.07.2026 | 1,39 | 1,39 | 1,32 | 1,32 | -4,68% | - |
| 06.07.2026 | 1,37 | 2,38 | 1,26 | 1,39 | 1,61% | - |
| 03.07.2026 | 1,53 | 1,55 | 1,27 | 1,37 | -10,25% | - |
| 02.07.2026 | 1,53 | 1,55 | 1,52 | 1,52 | 0,00% | - |
| 01.07.2026 | 1,53 | 1,56 | 1,52 | 1,52 | 0,00% | - |
| 30.06.2026 | 1,53 | 1,57 | 1,50 | 1,52 | 0,00% | - |
| 29.06.2026 | 1,53 | 1,56 | 1,51 | 1,52 | 0,20% | - |
| 26.06.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,07% | - |
| 25.06.2026 | 1,58 | 1,63 | 1,51 | 1,52 | -3,98% | - |
| 24.06.2026 | 1,57 | 1,64 | 1,44 | 1,58 | 1,15% | - |
| 23.06.2026 | 1,65 | 1,72 | 1,55 | 1,56 | -5,84% | - |
| 22.06.2026 | 1,67 | 1,74 | 1,47 | 1,66 | -0,84% | 1.804,00 |
| 19.06.2026 | 1,69 | 1,72 | 1,48 | 1,67 | -1,36% | - |
| 18.06.2026 | 1,70 | 1,72 | 1,67 | 1,70 | 0,41% | - |
| 17.06.2026 | 1,81 | 1,82 | 1,64 | 1,69 | -6,89% | - |
| 16.06.2026 | 1,63 | 1,84 | 1,57 | 1,82 | 9,47% | - |
| 15.06.2026 | 1,64 | 1,66 | 1,53 | 1,66 | 0,00% | - |
| 12.06.2026 | 1,63 | 1,66 | 1,19 | 1,66 | 0,79% | - |
| 11.06.2026 | 1,64 | 1,66 | 0,83 | 1,65 | -0,42% | - |
| 10.06.2026 | 1,64 | 1,70 | 1,62 | 1,65 | 0,55% | - |
| 09.06.2026 | 1,64 | 1,67 | 0,86 | 1,64 | -0,12% | - |
| 08.06.2026 | 1,67 | 1,69 | 0,86 | 1,65 | -1,32% | - |
| 05.06.2026 | 1,64 | 1,70 | 0,86 | 1,67 | 1,83% | - |
| 04.06.2026 | 1,67 | 1,70 | 1,59 | 1,64 | -2,56% | - |
| 03.06.2026 | 1,66 | 1,74 | 1,65 | 1,68 | 1,57% | 48.000,00 |
| 02.06.2026 | 1,66 | 1,70 | 0,88 | 1,65 | -1,37% | - |
| 01.06.2026 | 1,65 | 1,73 | 1,62 | 1,68 | 1,33% | - |
| 29.05.2026 | 1,68 | 1,72 | 1,66 | 1,66 | -0,90% | - |
| 27.05.2026 | 1,66 | 1,72 | 1,64 | 1,67 | -0,89% | - |
| 26.05.2026 | 1,66 | 1,72 | 1,65 | 1,69 | 1,08% | - |
| 25.05.2026 | 1,68 | 1,70 | 1,63 | 1,67 | -1,94% | - |
| 22.05.2026 | 1,67 | 1,71 | 1,67 | 1,70 | 0,95% | - |
| 21.05.2026 | 1,68 | 1,69 | 1,63 | 1,68 | 0,54% | - |
| 20.05.2026 | 1,72 | 1,74 | 1,67 | 1,68 | -1,12% | - |
| 19.05.2026 | 1,74 | 1,74 | 1,48 | 1,69 | -0,65% | - |
| 15.05.2026 | 1,72 | 1,72 | 1,65 | 1,71 | 0,24% | - |
| 14.05.2026 | 1,72 | 1,73 | 1,70 | 1,70 | -0,87% | - |
| 13.05.2026 | 1,76 | 2,10 | 1,69 | 1,72 | -1,38% | - |
| 12.05.2026 | 1,74 | 1,77 | 1,66 | 1,74 | 0,64% | - |
| 11.05.2026 | 1,76 | 1,78 | 1,70 | 1,73 | -1,14% | - |
| 08.05.2026 | 1,76 | 1,80 | 1,63 | 1,75 | -0,74% | 11.400,00 |
| 07.05.2026 | 1,73 | 1,84 | 1,67 | 1,76 | 0,86% | - |
| 06.05.2026 | 1,71 | 1,78 | 1,68 | 1,75 | 0,92% | - |
| 05.05.2026 | 1,66 | 1,74 | 1,65 | 1,73 | 3,34% | - |
| 04.05.2026 | 1,60 | 1,68 | 1,55 | 1,68 | 4,23% | - |
| 30.04.2026 | 1,59 | 1,61 | 1,55 | 1,61 | 1,07% | - |
| 29.04.2026 | 1,75 | 1,94 | 1,53 | 1,59 | -10,07% | - |
| 28.04.2026 | 1,56 | 2,08 | 1,54 | 1,77 | 13,12% | 9.800,00 |
| 27.04.2026 | 1,53 | 1,58 | 1,50 | 1,56 | 3,44% | - |
| 24.04.2026 | 1,52 | 1,54 | 1,50 | 1,51 | -2,20% | - |
| 23.04.2026 | 1,53 | 1,59 | 1,51 | 1,55 | 0,46% | 15.300,00 |
| 22.04.2026 | 1,71 | 1,73 | 1,47 | 1,54 | -10,84% | - |
| 21.04.2026 | 1,78 | 1,84 | 1,66 | 1,73 | -4,38% | - |
| 20.04.2026 | 1,67 | 1,95 | 1,51 | 1,80 | 6,43% | 600,00 |
| 17.04.2026 | 1,76 | 2,30 | 1,63 | 1,70 | -3,69% | 12.000,00 |
| 16.04.2026 | 1,39 | 2,15 | 1,36 | 1,76 | 39,68% | 500,00 |
| 15.04.2026 | 1,30 | 1,45 | 1,26 | 1,26 | -4,76% | - |
| 14.04.2026 | 1,31 | 1,34 | 1,26 | 1,32 | 0,84% | - |
| 13.04.2026 | 1,29 | 1,35 | 1,28 | 1,31 | 2,10% | - |
| 10.04.2026 | 1,25 | 1,34 | 1,24 | 1,29 | 1,18% | - |
| 09.04.2026 | 1,22 | 1,27 | 1,20 | 1,27 | -3,05% | - |
| 08.04.2026 | 1,21 | 1,31 | 1,18 | 1,31 | 19,09% | 1.528,00 |
| 07.04.2026 | 1,17 | 1,25 | 1,10 | 1,10 | -5,58% | - |