2,065€
3,25%
Echtzeit-Aktienkurs NORCOM INF.TECHN. INH ON
Bid:
Ask:
Aktienkurse zur NORCOM INF.TECHN. INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.09.2025 | 4,21 | 4,89 | 3,65 | 3,83 | -7,38% | 385.285,00 |
| 16.09.2025 | 2,21 | 5,28 | 2,20 | 4,13 | 78,40% | 1.398.999,00 |
| 15.09.2025 | 1,38 | 2,50 | 1,29 | 2,32 | 55,11% | 704.349,00 |
| 12.09.2025 | 1,54 | 1,56 | 1,47 | 1,49 | 2,40% | 20,00 |
| 11.09.2025 | 1,44 | 1,55 | 1,44 | 1,46 | 2,46% | 415,00 |
| 10.09.2025 | 1,51 | 1,53 | 1,32 | 1,42 | -3,07% | 11.520,00 |
| 09.09.2025 | 1,46 | 1,56 | 1,42 | 1,47 | 4,08% | 5.793,00 |
| 08.09.2025 | 1,53 | 1,58 | 1,32 | 1,41 | -6,00% | 10.127,00 |
| 05.09.2025 | 1,61 | 1,62 | 1,40 | 1,50 | -1,80% | 10.765,00 |
| 04.09.2025 | 1,64 | 1,64 | 1,41 | 1,53 | -4,23% | 4.911,00 |
| 03.09.2025 | 1,66 | 1,90 | 1,51 | 1,60 | -2,45% | 13.447,00 |
| 02.09.2025 | 1,92 | 1,92 | 1,53 | 1,64 | -13,26% | 12.454,00 |
| 01.09.2025 | 2,00 | 2,00 | 1,74 | 1,89 | -2,71% | 4.976,00 |
| 29.08.2025 | 2,02 | 2,02 | 1,88 | 1,94 | -0,77% | 1.937,00 |
| 28.08.2025 | 2,00 | 2,03 | 1,88 | 1,95 | -2,50% | 1.411,00 |
| 27.08.2025 | 2,04 | 2,04 | 1,94 | 2,00 | 3,49% | 2.665,00 |
| 26.08.2025 | 2,01 | 2,01 | 1,87 | 1,94 | -1,65% | 2.529,00 |
| 25.08.2025 | 1,87 | 2,02 | 1,87 | 1,97 | 2,47% | 1.246,00 |
| 22.08.2025 | 1,99 | 1,99 | 1,83 | 1,92 | 0,92% | 3.790,00 |
| 21.08.2025 | 1,91 | 2,01 | 1,83 | 1,90 | -3,30% | 882,00 |
| 20.08.2025 | 2,06 | 2,06 | 1,91 | 1,97 | -0,51% | 1.809,00 |
| 19.08.2025 | 1,89 | 2,06 | 1,83 | 1,98 | 0,25% | 1.968,00 |
| 18.08.2025 | 2,00 | 2,09 | 1,88 | 1,97 | 1,94% | 2.033,00 |
| 15.08.2025 | 2,07 | 2,07 | 1,86 | 1,94 | -2,03% | 728,00 |
| 14.08.2025 | 2,19 | 2,19 | 1,88 | 1,98 | -7,06% | 6.988,00 |
| 13.08.2025 | 2,08 | 2,24 | 1,95 | 2,13 | 4,94% | 9.379,00 |
| 12.08.2025 | 1,97 | 2,03 | 1,80 | 2,03 | 7,43% | 5.854,00 |
| 11.08.2025 | 1,92 | 1,98 | 1,75 | 1,89 | 2,17% | 7.876,00 |
| 08.08.2025 | 1,82 | 1,92 | 1,71 | 1,85 | 1,93% | 2.033,00 |
| 07.08.2025 | 1,76 | 1,86 | 1,76 | 1,81 | -1,09% | 3.960,00 |
| 06.08.2025 | 1,89 | 1,89 | 1,77 | 1,83 | 0,55% | 405,00 |
| 05.08.2025 | 1,74 | 1,90 | 1,72 | 1,82 | 0,00% | 2.310,00 |
| 04.08.2025 | 1,88 | 1,89 | 1,65 | 1,82 | 1,39% | 3.454,00 |
| 01.08.2025 | 1,77 | 1,89 | 1,71 | 1,80 | 3,76% | 7.120,00 |
| 31.07.2025 | 1,67 | 1,80 | 1,61 | 1,73 | 0,29% | 7.426,00 |
| 30.07.2025 | 1,69 | 1,85 | 1,59 | 1,73 | -3,90% | 29.965,00 |
| 29.07.2025 | 1,87 | 1,92 | 1,68 | 1,80 | -1,37% | 11.455,00 |
| 28.07.2025 | 1,87 | 1,95 | 1,80 | 1,82 | 2,82% | 4.193,00 |
| 25.07.2025 | 1,98 | 1,98 | 1,77 | 1,77 | -6,47% | 2.216,00 |
| 24.07.2025 | 2,00 | 2,00 | 1,81 | 1,89 | -0,66% | 6.098,00 |
| 23.07.2025 | 1,81 | 2,10 | 1,70 | 1,91 | 8,24% | 18.112,00 |
| 22.07.2025 | 1,73 | 1,89 | 1,70 | 1,76 | -0,28% | 10.989,00 |
| 21.07.2025 | 1,78 | 1,96 | 1,60 | 1,77 | 4,13% | 49.020,00 |
| 18.07.2025 | 1,90 | 1,98 | 1,60 | 1,70 | -9,36% | 22.229,00 |
| 17.07.2025 | 2,10 | 2,16 | 1,83 | 1,87 | -10,10% | 30.320,00 |
| 16.07.2025 | 3,05 | 3,05 | 1,76 | 2,08 | -31,47% | 80.099,00 |
| 15.07.2025 | 3,06 | 3,09 | 2,98 | 3,04 | 0,17% | 72,00 |
| 14.07.2025 | 2,87 | 3,17 | 2,87 | 3,03 | 0,33% | 999,00 |
| 11.07.2025 | 2,90 | 3,05 | 2,90 | 3,02 | 0,50% | 1.704,00 |
| 10.07.2025 | 3,03 | 3,07 | 2,95 | 3,01 | 0,67% | 3.093,00 |
| 09.07.2025 | 2,99 | 3,09 | 2,99 | 2,99 | -2,13% | 223,00 |
| 08.07.2025 | 3,07 | 3,09 | 2,96 | 3,05 | 0,99% | 1.900,00 |
| 07.07.2025 | 2,85 | 3,14 | 2,85 | 3,02 | 1,51% | 660,00 |