1,668€
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 | 1,78 | 1,78 | 1,62 | 1,67 | -0,42% | 5.422,00 |
| 21.05.2026 | 1,65 | 1,71 | 1,65 | 1,67 | -2,73% | 202,00 |
| 18.05.2026 | 1,65 | 1,79 | 1,65 | 1,72 | 0,00% | 3.310,00 |
| 11.05.2026 | 1,63 | 1,81 | 1,63 | 1,72 | 3,93% | 583,00 |
| 08.05.2026 | 1,81 | 1,81 | 1,60 | 1,66 | -5,05% | 2.328,00 |
| 07.05.2026 | 1,67 | 1,74 | 1,67 | 1,74 | 0,46% | 205,00 |
| 06.05.2026 | 1,80 | 1,80 | 1,67 | 1,74 | -0,06% | 176,00 |
| 05.05.2026 | 1,71 | 1,80 | 1,64 | 1,74 | 5,40% | 1.688,00 |
| 04.05.2026 | 1,65 | 1,65 | 1,50 | 1,65 | 4,77% | 5.836,00 |
| 30.04.2026 | 1,53 | 1,57 | 1,53 | 1,57 | -1,13% | 31,00 |
| 29.04.2026 | 1,83 | 1,89 | 1,53 | 1,59 | 3,85% | 17.363,00 |
| 28.04.2026 | 1,63 | 1,63 | 1,53 | 1,53 | 1,12% | 29,00 |
| 27.04.2026 | 1,50 | 1,60 | 1,50 | 1,52 | -2,26% | 4.095,00 |
| 24.04.2026 | 1,59 | 1,60 | 1,50 | 1,55 | 0,32% | 3.063,00 |
| 23.04.2026 | 1,64 | 1,64 | 1,50 | 1,55 | 0,65% | 3.697,00 |
| 22.04.2026 | 1,82 | 1,82 | 1,41 | 1,54 | -11,48% | 20.721,00 |
| 21.04.2026 | 1,85 | 1,85 | 1,64 | 1,73 | -8,54% | 12.001,00 |
| 20.04.2026 | 1,60 | 1,94 | 1,60 | 1,90 | -4,84% | 11.774,00 |
| 17.04.2026 | 1,68 | 2,35 | 1,68 | 1,99 | 9,18% | 74.661,00 |
| 16.04.2026 | 1,33 | 2,10 | 1,33 | 1,83 | 33,60% | 53.692,00 |
| 15.04.2026 | 1,21 | 1,40 | 1,21 | 1,37 | 3,25% | 22.950,00 |
| 14.04.2026 | 1,27 | 1,38 | 1,27 | 1,32 | 0,84% | 3.151,00 |
| 13.04.2026 | 1,35 | 1,38 | 1,26 | 1,31 | 0,54% | 3.694,00 |
| 10.04.2026 | 1,29 | 1,38 | 1,20 | 1,31 | 3,65% | 3.923,00 |
| 09.04.2026 | 1,28 | 1,28 | 1,17 | 1,26 | 2,86% | 480,00 |
| 08.04.2026 | 1,15 | 1,32 | 1,15 | 1,22 | 2,86% | 4.778,00 |
| 07.04.2026 | 1,20 | 1,22 | 1,15 | 1,19 | 0,85% | 3.866,00 |
| 02.04.2026 | 1,14 | 1,22 | 1,14 | 1,18 | -1,26% | 1.136,00 |
| 01.04.2026 | 1,16 | 1,22 | 1,16 | 1,20 | -0,21% | 1.865,00 |
| 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 | 3,32% | 1.969,00 |
| 27.03.2026 | 1,19 | 1,27 | 1,16 | 1,21 | -1,83% | 1.928,00 |
| 26.03.2026 | 1,22 | 1,27 | 1,19 | 1,23 | 0,61% | 1.044,00 |
| 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 | 0,00% | 2.422,00 |
| 23.03.2026 | 1,16 | 1,28 | 1,16 | 1,23 | -5,02% | 2.038,00 |
| 20.03.2026 | 1,20 | 1,30 | 1,20 | 1,30 | 3,81% | 462,00 |
| 19.03.2026 | 1,35 | 1,40 | 1,25 | 1,25 | -7,59% | 4.938,00 |
| 18.03.2026 | 1,35 | 1,40 | 1,35 | 1,35 | 0,00% | 541,00 |
| 17.03.2026 | 1,39 | 1,42 | 1,35 | 1,35 | -2,53% | 3.292,00 |
| 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 | -1,95% | 106,00 |
| 11.03.2026 | 1,38 | 1,44 | 1,34 | 1,41 | 3,30% | 8.473,00 |
| 10.03.2026 | 1,34 | 1,45 | 1,34 | 1,36 | -1,09% | 2.279,00 |
| 09.03.2026 | 1,41 | 1,45 | 1,34 | 1,38 | -0,18% | 3.130,00 |
| 06.03.2026 | 1,38 | 1,42 | 1,34 | 1,38 | -2,65% | 10.255,00 |
| 05.03.2026 | 1,46 | 1,46 | 1,37 | 1,42 | -0,35% | 162,00 |
| 04.03.2026 | 1,36 | 1,46 | 1,36 | 1,42 | 0,18% | 2.563,00 |
| 03.03.2026 | 1,43 | 1,43 | 1,37 | 1,42 | 2,53% | 646,00 |
| 02.03.2026 | 1,39 | 1,45 | 1,38 | 1,39 | -2,81% | 1.710,00 |
| 27.02.2026 | 1,39 | 1,45 | 1,39 | 1,43 | -0,18% | 2.116,00 |
| 26.02.2026 | 1,45 | 1,47 | 1,38 | 1,43 | 1,78% | 4.072,00 |
| 25.02.2026 | 1,47 | 1,47 | 1,34 | 1,40 | -0,18% | 3.643,00 |
| 24.02.2026 | 1,48 | 1,48 | 1,34 | 1,41 | 1,08% | 1.544,00 |
| 23.02.2026 | 1,35 | 1,44 | 1,35 | 1,39 | -0,36% | 3.896,00 |
| 20.02.2026 | 1,47 | 1,47 | 1,34 | 1,40 | -0,18% | 533,00 |
| 19.02.2026 | 1,38 | 1,47 | 1,34 | 1,40 | -0,36% | 2.063,00 |
| 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 | -1,46% | 4.581,00 |
| 13.02.2026 | 1,37 | 1,48 | 1,34 | 1,37 | -0,54% | 6.884,00 |
| 12.02.2026 | 1,39 | 1,48 | 1,37 | 1,38 | 0,00% | 2.402,00 |
| 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 | 0,17% | 98,00 |
| 05.02.2026 | 1,46 | 1,60 | 1,45 | 1,50 | -1,32% | 2.523,00 |
| 04.02.2026 | 1,48 | 1,59 | 1,47 | 1,52 | -0,98% | 5.626,00 |
| 03.02.2026 | 1,58 | 1,58 | 1,46 | 1,53 | -1,13% | 5.181,00 |
| 02.02.2026 | 1,50 | 1,60 | 1,49 | 1,55 | 0,49% | 12.397,00 |
| 30.01.2026 | 1,56 | 1,63 | 1,53 | 1,54 | -2,99% | 11.379,00 |
| 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 | 0,00% | 66,00 |
| 20.01.2026 | 1,58 | 1,60 | 1,54 | 1,57 | -0,95% | 9.437,00 |
| 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 | 0,47% | 101,00 |
| 15.01.2026 | 1,55 | 1,65 | 1,55 | 1,59 | -0,16% | 2.662,00 |
| 14.01.2026 | 1,65 | 1,65 | 1,53 | 1,59 | -1,70% | 4.606,00 |
| 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 | -0,16% | 295,00 |
| 19.12.2025 | 1,56 | 1,65 | 1,51 | 1,58 | -2,47% | 3.084,00 |
| 18.12.2025 | 1,56 | 1,68 | 1,56 | 1,62 | -2,56% | 4.171,00 |
| 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 | -1,31% | 3.261,00 |