1,180€
-1,26%
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 | 1,14 | 1,22 | 1,14 | 1,18 | -1,46% | 1.136,00 |
| 31.03.2026 | 1,26 | 1,26 | 1,16 | 1,20 | -3,82% | 2.297,00 |
| 30.03.2026 | 1,15 | 1,26 | 1,15 | 1,25 | 2,05% | 1.969,00 |
| 25.03.2026 | 1,23 | 1,27 | 1,16 | 1,22 | -0,81% | 1.997,00 |
| 24.03.2026 | 1,24 | 1,24 | 1,22 | 1,23 | -5,02% | 2.422,00 |
| 20.03.2026 | 1,20 | 1,30 | 1,20 | 1,30 | -6,50% | 462,00 |
| 16.03.2026 | 1,41 | 1,41 | 1,34 | 1,39 | 0,73% | 5.266,00 |
| 13.03.2026 | 1,42 | 1,44 | 1,34 | 1,38 | -0,36% | 1.568,00 |
| 12.03.2026 | 1,34 | 1,39 | 1,34 | 1,38 | -2,65% | 106,00 |
| 05.03.2026 | 1,46 | 1,46 | 1,37 | 1,42 | 2,35% | 162,00 |
| 02.03.2026 | 1,39 | 1,45 | 1,38 | 1,39 | -1,42% | 1.710,00 |
| 24.02.2026 | 1,48 | 1,48 | 1,34 | 1,41 | 0,72% | 1.544,00 |
| 20.02.2026 | 1,47 | 1,47 | 1,34 | 1,40 | -0,53% | 533,00 |
| 18.02.2026 | 1,39 | 1,54 | 1,33 | 1,40 | 3,70% | 11.260,00 |
| 17.02.2026 | 1,37 | 1,39 | 1,32 | 1,35 | 0,19% | 836,00 |
| 16.02.2026 | 1,37 | 1,44 | 1,29 | 1,35 | -2,00% | 4.581,00 |
| 11.02.2026 | 1,40 | 1,44 | 1,33 | 1,38 | -2,99% | 10.460,00 |
| 10.02.2026 | 1,40 | 1,45 | 1,40 | 1,42 | -5,02% | 48,00 |
| 09.02.2026 | 1,52 | 1,57 | 1,40 | 1,50 | -0,33% | 10.096,00 |
| 06.02.2026 | 1,43 | 1,57 | 1,43 | 1,50 | -5,66% | 98,00 |
| 29.01.2026 | 1,56 | 1,69 | 1,56 | 1,59 | -0,62% | 1.224,00 |
| 28.01.2026 | 1,56 | 1,67 | 1,56 | 1,60 | 0,31% | 1.628,00 |
| 27.01.2026 | 1,58 | 1,62 | 1,58 | 1,60 | -4,35% | 32,00 |
| 26.01.2026 | 1,62 | 1,69 | 1,62 | 1,67 | 0,00% | 242,00 |
| 23.01.2026 | 1,72 | 1,73 | 1,62 | 1,67 | -1,62% | 278,00 |
| 22.01.2026 | 1,55 | 1,76 | 1,51 | 1,70 | 8,31% | 28.887,00 |
| 21.01.2026 | 1,60 | 1,60 | 1,54 | 1,57 | -0,95% | 66,00 |
| 19.01.2026 | 1,64 | 1,64 | 1,56 | 1,58 | -0,94% | 6.950,00 |
| 16.01.2026 | 1,57 | 1,60 | 1,57 | 1,60 | -1,39% | 101,00 |
| 13.01.2026 | 1,64 | 1,65 | 1,57 | 1,62 | 0,15% | 683,00 |
| 12.01.2026 | 1,57 | 1,65 | 1,57 | 1,62 | 0,94% | 902,00 |
| 09.01.2026 | 1,59 | 1,63 | 1,56 | 1,60 | 2,24% | 316,00 |
| 08.01.2026 | 1,54 | 1,59 | 1,54 | 1,57 | 0,32% | 42,00 |
| 07.01.2026 | 1,57 | 1,61 | 1,53 | 1,56 | -2,19% | 2.064,00 |
| 06.01.2026 | 1,54 | 1,67 | 1,54 | 1,60 | -2,00% | 6.873,00 |
| 05.01.2026 | 1,55 | 1,71 | 1,55 | 1,63 | 1,09% | 469,00 |
| 02.01.2026 | 1,60 | 1,61 | 1,53 | 1,61 | 3,04% | 1.997,00 |
| 30.12.2025 | 1,56 | 1,60 | 1,56 | 1,56 | -0,64% | 446,00 |
| 29.12.2025 | 1,61 | 1,64 | 1,53 | 1,57 | -1,72% | 1.386,00 |
| 23.12.2025 | 1,66 | 1,67 | 1,53 | 1,60 | 1,59% | 9.872,00 |
| 22.12.2025 | 1,51 | 1,65 | 1,51 | 1,58 | -5,12% | 295,00 |
| 17.12.2025 | 1,58 | 1,73 | 1,58 | 1,66 | -2,06% | 408,00 |
| 16.12.2025 | 1,65 | 1,80 | 1,65 | 1,70 | -2,02% | 3.261,00 |
| 12.12.2025 | 1,86 | 1,86 | 1,73 | 1,73 | -9,42% | 429,00 |
| 10.12.2025 | 1,92 | 1,94 | 1,80 | 1,91 | 3,10% | 4.515,00 |
| 09.12.2025 | 1,86 | 1,91 | 1,85 | 1,85 | -1,98% | 150,00 |
| 08.12.2025 | 1,87 | 1,93 | 1,81 | 1,89 | 3,00% | 6.842,00 |
| 05.12.2025 | 1,80 | 1,87 | 1,80 | 1,84 | -0,27% | 659,00 |
| 04.12.2025 | 1,96 | 1,97 | 1,82 | 1,84 | -6,24% | 15.596,00 |
| 02.12.2025 | 1,94 | 2,02 | 1,94 | 1,96 | -2,00% | 105,00 |
| 01.12.2025 | 1,94 | 2,06 | 1,92 | 2,00 | 1,52% | 367,00 |
| 28.11.2025 | 2,01 | 2,15 | 1,94 | 1,97 | -4,71% | 2.435,00 |
| 27.11.2025 | 2,13 | 2,13 | 2,01 | 2,07 | 3,50% | 4.057,00 |
| 24.11.2025 | 2,05 | 2,06 | 1,97 | 2,00 | -1,48% | 2.354,00 |
| 21.11.2025 | 2,00 | 2,07 | 2,00 | 2,03 | -0,73% | 1.173,00 |
| 20.11.2025 | 2,08 | 2,08 | 2,01 | 2,05 | 1,61% | 18,00 |
| 19.11.2025 | 2,12 | 2,12 | 1,97 | 2,01 | -4,17% | 8.848,00 |
| 18.11.2025 | 2,15 | 2,15 | 2,06 | 2,10 | -2,10% | 1.145,00 |
| 17.11.2025 | 2,20 | 2,23 | 2,03 | 2,15 | -4,24% | 2.409,00 |
| 14.11.2025 | 2,33 | 2,39 | 2,19 | 2,24 | -6,86% | 5.813,00 |
| 13.11.2025 | 2,41 | 2,44 | 2,33 | 2,41 | 2,12% | 2.097,00 |
| 12.11.2025 | 2,36 | 2,44 | 2,21 | 2,36 | -2,69% | 13.364,00 |
| 11.11.2025 | 2,49 | 2,51 | 2,32 | 2,42 | -2,22% | 5.023,00 |
| 10.11.2025 | 2,44 | 2,54 | 2,36 | 2,48 | -2,17% | 1.709,00 |
| 07.11.2025 | 2,46 | 2,60 | 2,39 | 2,53 | -22,87% | 3.127,00 |
| 06.11.2025 | 2,46 | 3,28 | 2,27 | 3,28 | 36,95% | 55.157,00 |
| 05.11.2025 | 2,09 | 3,00 | 2,07 | 2,40 | 10,88% | 88.030,00 |
| 04.11.2025 | 2,13 | 2,23 | 2,13 | 2,16 | -2,48% | 561,00 |
| 03.11.2025 | 2,22 | 2,38 | 2,16 | 2,22 | -3,49% | 4.713,00 |
| 31.10.2025 | 2,29 | 2,39 | 2,22 | 2,30 | -1,92% | 1.024,00 |
| 30.10.2025 | 2,23 | 2,40 | 2,23 | 2,34 | -1,89% | 5.155,00 |
| 29.10.2025 | 2,29 | 2,44 | 2,07 | 2,39 | -5,73% | 3.789,00 |
| 28.10.2025 | 2,46 | 2,53 | 2,46 | 2,53 | 3,48% | 141,00 |
| 27.10.2025 | 2,48 | 2,57 | 2,30 | 2,45 | -4,86% | 6.963,00 |
| 24.10.2025 | 2,53 | 2,63 | 2,49 | 2,57 | 1,58% | 1.710,00 |
| 23.10.2025 | 2,53 | 2,62 | 2,43 | 2,53 | 2,02% | 8.202,00 |
| 22.10.2025 | 2,42 | 2,48 | 2,36 | 2,48 | -0,60% | 2.682,00 |
| 21.10.2025 | 2,41 | 2,50 | 2,36 | 2,50 | 4,18% | 1.420,00 |
| 20.10.2025 | 2,38 | 2,50 | 2,36 | 2,40 | -0,42% | 7.415,00 |
| 17.10.2025 | 2,49 | 2,53 | 2,28 | 2,41 | -2,43% | 8.463,00 |
| 15.10.2025 | 2,54 | 2,54 | 2,47 | 2,47 | 0,20% | 1.627,00 |
| 14.10.2025 | 2,43 | 2,49 | 2,43 | 2,46 | -1,20% | 2.059,00 |
| 13.10.2025 | 2,61 | 2,72 | 2,43 | 2,49 | -8,12% | 41.248,00 |
| 10.10.2025 | 2,69 | 2,76 | 2,65 | 2,71 | -2,34% | 9.368,00 |
| 09.10.2025 | 2,75 | 2,79 | 2,75 | 2,78 | 0,54% | 1.331,00 |
| 08.10.2025 | 2,77 | 2,84 | 2,74 | 2,76 | -1,25% | 5.164,00 |
| 07.10.2025 | 2,82 | 2,99 | 2,71 | 2,80 | -3,62% | 29.064,00 |
| 06.10.2025 | 3,08 | 3,09 | 2,61 | 2,90 | -4,76% | 24.524,00 |
| 03.10.2025 | 2,90 | 3,17 | 2,90 | 3,05 | 4,10% | 3.814,00 |
| 02.10.2025 | 3,08 | 3,08 | 2,85 | 2,93 | -7,00% | 16.869,00 |
| 01.10.2025 | 3,15 | 3,19 | 3,06 | 3,15 | -0,94% | 4.578,00 |
| 30.09.2025 | 3,21 | 3,34 | 3,12 | 3,18 | -1,85% | 22.681,00 |
| 29.09.2025 | 3,04 | 3,41 | 3,04 | 3,24 | 4,02% | 40.239,00 |
| 26.09.2025 | 3,26 | 3,39 | 3,05 | 3,11 | -7,30% | 19.510,00 |
| 25.09.2025 | 3,39 | 3,50 | 3,22 | 3,36 | -2,33% | 13.171,00 |
| 24.09.2025 | 3,44 | 3,59 | 3,30 | 3,44 | -1,15% | 73.313,00 |
| 23.09.2025 | 3,33 | 3,75 | 3,20 | 3,48 | 7,42% | 149.660,00 |
| 22.09.2025 | 2,79 | 3,73 | 2,64 | 3,24 | 20,48% | 257.128,00 |
| 19.09.2025 | 3,03 | 3,25 | 2,57 | 2,69 | -12,82% | 105.087,00 |
| 18.09.2025 | 3,31 | 3,78 | 2,90 | 3,08 | -19,48% | 242.847,00 |