NorCom Information Technology AG (A12UP3)

NC5Ak
🏛️ Deutschland →
3.01
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 5.30 5.40 5.25 5.30 0.0M
2023-12-28 5.30 5.55 5.30 5.50 0.0M
2023-12-27 5.20 5.20 5.05 5.20 0.0M
2023-12-22 5.25 5.25 5.25 5.25 0.0M
2023-12-21 5.20 5.20 5.20 5.20 0.0M
2023-12-20 5.25 5.25 5.25 5.25 0.0M
2023-12-19 5.15 5.30 5.15 5.20 0.0M
2023-12-18 5.30 5.35 5.30 5.35 0.0M
2023-12-15 5.25 5.25 5.25 5.25 0.0M
2023-12-14 4.90 5.25 4.90 5.25 0.0M
2023-12-13 5.10 5.15 4.88 5.05 0.0M
2023-12-12 5.65 5.65 5.15 5.30 0.0M
2023-12-11 6.00 6.00 5.65 5.70 0.0M
2023-12-08 6.05 6.05 6.05 6.05 0.0M
2023-12-07 6.00 6.00 6.00 6.00 0.0M
2023-12-06 5.70 6.10 5.70 5.90 0.0M
2023-12-05 6.00 6.00 5.95 5.95 0.0M
2023-12-04 6.10 6.10 6.00 6.00 0.0M
2023-12-01 6.30 6.30 6.05 6.10 0.0M
2023-11-30 6.45 6.45 6.45 6.45 0.0M
2023-11-29 6.15 6.45 6.05 6.45 0.0M
2023-11-28 6.10 6.15 6.10 6.15 0.0M
2023-11-27 6.15 6.15 6.15 6.15 0.0M
2023-11-24 6.15 6.15 6.15 6.15 0.0M
2023-11-23 6.10 6.15 6.05 6.15 0.0M
2023-11-22 6.15 6.15 6.05 6.05 0.0M
2023-11-21 6.05 6.30 6.00 6.15 0.0M
2023-11-20 6.30 6.30 6.25 6.25 0.0M
2023-11-17 6.65 6.65 6.35 6.45 0.0M
2023-11-16 6.60 6.65 6.60 6.65 0.0M
2023-11-15 6.40 6.65 6.40 6.55 0.0M
2023-11-14 6.10 6.50 6.10 6.45 0.0M
2023-11-13 6.15 6.40 6.15 6.30 0.0M
2023-11-10 6.25 6.30 6.15 6.20 0.0M
2023-11-09 6.20 6.30 5.70 6.30 0.0M
2023-11-08 6.35 6.35 6.35 6.35 0.0M
2023-11-07 6.35 6.45 6.35 6.45 0.0M
2023-11-06 6.50 6.50 6.50 6.50 0.0M
2023-11-03 6.55 6.55 6.55 6.55 0.0M
2023-11-02 6.60 6.60 6.55 6.55 0.0M
2023-11-01 6.40 6.40 6.40 6.40 0.0M
2023-10-31 6.60 6.80 6.60 6.65 0.0M
2023-10-30 6.60 6.60 6.50 6.55 0.0M
2023-10-27 6.75 6.75 6.75 6.75 0.0M
2023-10-26 6.65 6.70 6.50 6.60 0.0M
2023-10-25 6.80 6.80 6.80 6.80 0.0M
2023-10-24 6.90 6.90 6.80 6.80 0.0M
2023-10-23 6.95 6.95 6.85 6.90 0.0M
2023-10-20 7.20 7.25 7.10 7.25 0.0M
2023-10-19 7.50 7.50 7.50 7.50 0.0M
2023-10-18 7.65 7.90 7.40 7.60 0.0M
2023-10-17 7.15 7.15 7.15 7.15 0.0M
2023-10-16 7.35 7.35 7.20 7.25 0.0M
2023-10-13 7.15 7.65 7.05 7.65 0.0M
2023-10-12 6.60 7.00 6.60 7.00 0.0M
2023-10-11 6.65 6.65 6.60 6.65 0.0M
2023-10-10 6.60 6.60 6.60 6.60 0.0M
2023-10-09 6.60 6.90 6.60 6.65 0.0M
2023-10-06 6.50 6.65 6.50 6.65 0.0M
2023-10-05 6.70 6.75 6.55 6.75 0.0M
2023-10-04 6.60 6.60 6.60 6.60 0.0M
2023-10-03 6.65 6.65 6.60 6.60 0.0M
2023-10-02 6.65 6.80 6.65 6.80 0.0M
2023-09-29 6.70 6.70 6.70 6.70 0.0M
2023-09-28 6.70 6.70 6.65 6.65 0.0M
2023-09-27 6.65 6.85 6.65 6.75 0.0M
2023-09-26 6.60 6.60 6.60 6.60 0.0M
2023-09-25 6.60 6.65 6.50 6.60 0.0M
2023-09-22 6.55 6.60 6.45 6.60 0.0M
2023-09-21 6.60 6.60 6.40 6.40 0.0M
2023-09-20 6.65 6.65 6.60 6.60 0.0M
2023-09-19 6.60 6.80 6.60 6.80 0.0M
2023-09-18 6.50 6.60 6.50 6.55 0.0M
2023-09-15 6.70 6.75 6.55 6.75 0.0M
2023-09-14 6.65 6.75 6.60 6.75 0.0M
2023-09-13 6.65 6.75 6.65 6.75 0.0M
2023-09-12 6.75 6.75 6.75 6.75 0.0M
2023-09-11 6.40 6.75 6.40 6.75 0.0M
2023-09-08 6.65 6.65 6.65 6.65 0.0M
2023-09-07 6.70 6.70 6.70 6.70 0.0M
2023-09-06 6.70 7.15 6.70 6.85 0.0M
2023-09-05 6.50 6.50 6.40 6.50 0.0M
2023-09-04 6.25 6.50 6.25 6.45 0.0M
2023-09-01 6.60 6.60 6.45 6.60 0.0M
2023-08-31 6.55 6.75 6.25 6.75 0.0M
2023-08-30 6.60 6.60 6.60 6.60 0.0M
2023-08-29 6.70 6.70 6.70 6.70 0.0M
2023-08-28 6.80 6.80 6.60 6.65 0.0M
2023-08-25 6.85 6.85 6.85 6.85 0.0M
2023-08-24 6.75 7.00 6.75 6.90 0.0M
2023-08-23 6.70 6.70 6.70 6.70 0.0M
2023-08-22 6.80 6.85 6.60 6.85 0.0M
2023-08-21 7.15 7.25 6.85 6.95 0.0M
2023-08-18 7.35 7.40 7.35 7.35 0.0M
2023-08-17 7.40 7.40 7.35 7.35 0.0M
2023-08-16 7.20 7.70 7.20 7.55 0.0M
2023-08-15 7.45 7.45 7.30 7.35 0.0M
2023-08-14 7.50 7.70 7.50 7.70 0.0M
2023-08-11 7.70 7.70 7.55 7.65 0.0M
2023-08-10 7.70 7.75 7.55 7.60 0.0M
2023-08-09 7.75 7.75 7.75 7.75 0.0M
2023-08-08 7.85 8.05 7.75 7.85 0.0M
2023-08-07 8.00 8.05 8.00 8.05 0.0M
2023-08-04 7.90 8.15 7.85 8.15 0.0M
2023-08-03 8.10 8.10 7.65 7.85 0.0M
2023-08-02 8.45 8.45 8.00 8.20 0.0M
2023-08-01 7.85 8.60 7.85 8.50 0.0M
2023-07-31 7.75 7.85 7.75 7.80 0.0M
2023-07-28 7.90 7.90 7.55 7.55 0.0M
2023-07-27 7.95 8.00 7.60 7.75 0.0M
2023-07-26 7.95 8.05 7.60 7.85 0.0M
2023-07-25 8.15 8.25 8.05 8.15 0.0M
2023-07-24 8.35 8.35 7.95 8.15 0.0M
2023-07-21 7.75 8.90 7.75 8.55 0.0M
2023-07-20 8.75 8.75 7.90 8.00 0.0M
2023-07-19 8.90 9.00 8.65 8.65 0.0M
2023-07-18 8.90 9.60 8.90 9.20 0.0M
2023-07-17 8.95 9.20 8.50 9.00 0.0M
2023-07-14 10.70 10.70 8.85 9.50 0.0M
2023-07-13 11.50 11.80 10.60 10.80 0.0M
2023-07-12 12.70 12.70 11.20 11.40 0.0M
2023-07-11 13.00 13.00 12.30 12.40 0.0M
2023-07-10 13.00 13.30 12.80 13.10 0.0M
2023-07-07 12.60 13.30 12.50 12.80 0.0M
2023-07-06 13.70 13.80 11.60 12.30 0.0M
2023-07-05 13.50 13.70 13.30 13.70 0.0M
2023-07-04 14.30 14.30 13.30 14.10 0.0M
2023-07-03 13.10 14.10 13.10 13.80 0.0M
2023-06-30 12.40 12.40 11.20 11.80 0.0M
2023-06-29 11.70 12.00 11.30 11.90 0.0M
2023-06-28 11.90 12.60 11.90 12.10 0.0M
2023-06-27 13.30 14.30 11.30 11.30 0.0M
2023-06-26 13.10 13.80 12.90 13.70 0.0M
2023-06-23 12.60 13.00 12.10 12.60 0.0M
2023-06-22 14.80 14.80 12.00 12.20 0.0M
2023-06-21 13.50 15.50 13.30 15.00 0.0M
2023-06-20 12.10 13.30 11.70 12.60 0.0M
2023-06-19 11.70 12.40 10.70 12.00 0.0M
2023-06-16 11.20 11.50 10.10 10.10 0.0M
2023-06-15 9.70 11.80 9.70 10.80 0.0M
2023-06-14 8.10 9.65 8.00 9.65 0.0M
2023-06-13 7.55 7.95 7.50 7.95 0.0M
2023-06-12 7.25 7.55 7.25 7.40 0.0M
2023-06-09 6.90 7.25 6.85 7.20 0.0M
2023-06-08 6.85 6.85 6.85 6.85 0.0M
2023-06-07 6.85 6.85 6.85 6.85 0.0M
2023-06-06 6.85 6.90 6.75 6.85 0.0M
2023-06-05 7.00 7.00 6.85 6.90 0.0M
2023-06-02 7.10 7.10 7.10 7.10 0.0M
2023-06-01 7.00 7.05 7.00 7.05 0.0M
2023-05-31 7.15 7.25 7.15 7.20 0.0M
2023-05-30 7.35 7.35 7.05 7.05 0.0M
2023-05-29 6.85 7.25 6.85 7.25 0.0M
2023-05-26 7.05 7.05 6.85 6.85 0.0M
2023-05-25 6.80 7.05 6.70 7.05 0.0M
2023-05-24 6.75 6.75 6.50 6.75 0.0M
2023-05-23 6.70 6.70 6.60 6.70 0.0M
2023-05-22 6.60 6.70 6.60 6.65 0.0M
2023-05-19 6.70 6.70 6.60 6.70 0.0M
2023-05-18 6.80 6.80 6.75 6.75 0.0M
2023-05-17 7.05 7.10 6.80 6.80 0.0M
2023-05-16 6.95 7.15 6.90 6.90 0.0M
2023-05-15 7.00 7.30 7.00 7.10 0.0M
2023-05-12 7.00 7.00 7.00 7.00 0.0M
2023-05-11 7.05 7.05 7.05 7.05 0.0M
2023-05-10 7.20 7.20 6.85 7.10 0.0M
2023-05-09 7.20 7.20 7.15 7.15 0.0M
2023-05-08 7.30 7.30 7.30 7.30 0.0M
2023-05-05 7.55 7.55 7.20 7.20 0.0M
2023-05-04 7.60 7.65 7.50 7.65 0.0M
2023-05-03 7.75 7.75 7.30 7.70 0.0M
2023-05-02 7.90 8.05 7.80 7.80 0.0M
2023-04-28 7.60 7.75 7.50 7.75 0.0M
2023-04-27 7.70 7.80 7.50 7.75 0.0M
2023-04-26 7.70 7.70 7.60 7.60 0.0M
2023-04-25 7.85 7.85 7.60 7.60 0.0M
2023-04-24 7.80 8.10 7.35 7.95 0.0M
2023-04-21 7.85 7.85 7.80 7.85 0.0M
2023-04-20 8.20 8.35 7.90 8.15 0.0M
2023-04-19 8.60 9.10 8.00 8.35 0.0M
2023-04-18 9.15 9.30 8.45 8.45 0.0M
2023-04-17 9.05 9.40 9.05 9.15 0.0M
2023-04-14 9.85 9.85 9.05 9.30 0.0M
2023-04-13 9.70 10.10 9.65 10.00 0.0M
2023-04-12 9.65 10.10 9.65 10.00 0.0M
2023-04-11 8.45 9.90 8.25 9.40 0.0M
2023-04-06 7.60 8.00 7.55 8.00 0.0M
2023-04-05 7.60 7.80 7.60 7.70 0.0M
2023-04-04 7.55 7.75 7.55 7.70 0.0M
2023-04-03 7.30 7.55 7.25 7.50 0.0M
2023-03-31 7.18 7.36 7.18 7.36 0.0M
2023-03-30 7.50 7.50 7.12 7.28 0.0M
2023-03-29 7.58 7.78 7.52 7.62 0.0M
2023-03-28 6.30 7.76 6.30 7.42 0.0M
2023-03-27 6.70 6.70 6.32 6.44 0.0M
2023-03-24 6.82 6.86 6.68 6.86 0.0M
2023-03-23 7.00 7.00 6.90 6.90 0.0M
2023-03-22 6.92 6.92 6.84 6.84 0.0M
2023-03-21 7.20 7.20 7.00 7.00 0.0M
2023-03-20 6.76 7.18 6.64 7.18 0.0M
2023-03-17 6.86 7.02 6.80 6.84 0.0M
2023-03-16 6.98 7.18 6.76 7.16 0.0M
2023-03-15 7.26 7.48 7.06 7.14 0.0M
2023-03-14 7.26 7.40 7.26 7.40 0.0M
2023-03-13 7.56 7.56 7.08 7.10 0.0M
2023-03-10 7.74 7.78 7.56 7.58 0.0M
2023-03-09 7.36 7.72 7.36 7.72 0.0M
2023-03-08 7.16 7.28 7.16 7.28 0.0M
2023-03-07 7.24 7.24 7.06 7.08 0.0M
2023-03-06 7.02 7.24 6.94 6.94 0.0M
2023-03-03 7.20 7.20 6.72 6.72 0.0M
2023-03-02 7.26 7.26 7.20 7.24 0.0M
2023-03-01 7.42 7.42 7.36 7.36 0.0M
2023-02-28 7.50 7.50 7.40 7.50 0.0M
2023-02-27 7.20 7.66 7.20 7.66 0.0M
2023-02-24 7.72 7.72 7.44 7.44 0.0M
2023-02-23 7.82 7.82 7.82 7.82 0.0M
2023-02-22 7.74 7.76 7.66 7.66 0.0M
2023-02-21 7.98 7.98 7.64 7.64 0.0M
2023-02-20 7.88 7.88 7.88 7.88 0.0M
2023-02-17 7.84 7.90 7.84 7.90 0.0M
2023-02-16 7.68 8.16 7.68 7.86 0.0M
2023-02-15 7.62 7.70 7.62 7.68 0.0M
2023-02-14 7.78 7.78 7.78 7.78 0.0M
2023-02-13 7.60 7.76 7.60 7.76 0.0M
2023-02-10 7.52 7.68 7.52 7.58 0.0M
2023-02-09 7.64 7.64 7.64 7.64 0.0M
2023-02-08 7.56 7.56 7.56 7.56 0.0M
2023-02-07 7.50 7.70 7.50 7.54 0.0M
2023-02-06 7.42 7.70 7.28 7.36 0.0M
2023-02-03 6.92 7.32 6.92 7.26 0.0M
2023-02-02 6.48 6.76 6.48 6.76 0.0M
2023-02-01 6.24 6.48 6.24 6.36 0.0M
2023-01-31 5.90 6.24 5.90 6.22 0.0M
2023-01-30 5.90 5.96 5.90 5.96 0.0M
2023-01-27 6.10 6.10 6.04 6.04 0.0M
2023-01-26 6.02 6.14 6.00 6.00 0.0M
2023-01-25 6.04 6.04 6.04 6.04 0.0M
2023-01-24 5.94 6.04 5.92 6.04 0.0M
2023-01-23 6.02 6.08 6.02 6.08 0.0M
2023-01-20 6.08 6.10 6.08 6.08 0.0M
2023-01-19 6.10 6.10 6.02 6.02 0.0M
2023-01-18 6.00 6.00 6.00 6.00 0.0M
2023-01-17 6.00 6.00 6.00 6.00 0.0M
2023-01-16 5.94 6.04 5.94 6.04 0.0M
2023-01-13 5.98 5.98 5.94 5.94 0.0M
2023-01-12 5.86 5.86 5.84 5.84 0.0M
2023-01-11 5.88 5.88 5.84 5.84 0.0M
2023-01-10 5.80 5.98 5.80 5.84 0.0M
2023-01-09 5.78 5.78 5.64 5.64 0.0M
2023-01-06 5.64 5.64 5.64 5.64 0.0M
2023-01-05 5.84 5.84 5.84 5.84 0.0M
2023-01-04 5.84 5.94 5.84 5.94 0.0M
2023-01-03 5.96 5.96 5.96 5.96 0.0M
2023-01-02 5.82 5.96 5.82 5.96 0.0M