18,350€
-4,43%
Echtzeit-Aktienkurs NortonLifeLock
Bid:
Ask:
Aktienkurse zur NortonLifeLock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 18,70 | 18,80 | 18,40 | 18,40 | -4,17% | 1.528,00 |
| 30.04.2024 | 19,30 | 19,30 | 19,20 | 19,20 | -0,52% | 1.618,00 |
| 29.04.2024 | 19,30 | 19,50 | 19,20 | 19,30 | -0,52% | 4.130,00 |
| 26.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | 54,00 |
| 25.04.2024 | 19,10 | 19,10 | 19,00 | 19,00 | -1,04% | 358,00 |
| 24.04.2024 | 19,40 | 19,50 | 19,20 | 19,20 | 0,00% | 578,00 |
| 23.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 50,00 |
| 22.04.2024 | 19,50 | 19,50 | 19,20 | 19,20 | -0,52% | 675,00 |
| 19.04.2024 | 18,90 | 19,40 | 18,90 | 19,30 | 0,52% | 2.561,00 |
| 18.04.2024 | 19,10 | 19,20 | 19,10 | 19,20 | -0,52% | 254,00 |
| 17.04.2024 | 19,20 | 19,30 | 19,20 | 19,30 | 0,00% | 310,00 |
| 16.04.2024 | 19,30 | 19,30 | 19,10 | 19,30 | -1,53% | 1.200,00 |
| 15.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,25% | 150,00 |
| 12.04.2024 | 19,65 | 19,85 | 19,45 | 19,65 | 0,26% | - |
| 11.04.2024 | 20,40 | 20,40 | 19,60 | 19,60 | -5,77% | 1.487,00 |
| 10.04.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 1,96% | 2.061,00 |
| 09.04.2024 | 20,40 | 20,40 | 20,20 | 20,40 | -0,97% | 1.004,00 |
| 08.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 1.450,00 |
| 05.04.2024 | 20,40 | 20,60 | 20,20 | 20,40 | 0,00% | 1.685,00 |
| 04.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 297,00 |
| 03.04.2024 | 20,50 | 20,50 | 20,20 | 20,30 | -0,49% | - |
| 02.04.2024 | 20,60 | 20,60 | 20,20 | 20,40 | -1,69% | 791,00 |
| 28.03.2024 | 20,46 | 20,78 | 20,46 | 20,75 | 3,13% | - |
| 27.03.2024 | 20,12 | 20,12 | 20,12 | 20,12 | -0,40% | 75,00 |
| 26.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,39% | 100,00 |
| 25.03.2024 | 20,34 | 20,54 | 20,28 | 20,28 | -0,98% | 62,00 |
| 22.03.2024 | 20,36 | 20,48 | 20,36 | 20,48 | 1,79% | 395,00 |
| 21.03.2024 | 19,87 | 20,12 | 19,87 | 20,12 | 2,65% | 758,00 |
| 20.03.2024 | 19,63 | 19,87 | 19,60 | 19,60 | 0,62% | 420,00 |
| 19.03.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -0,26% | 35,00 |
| 18.03.2024 | 19,53 | 19,53 | 19,53 | 19,53 | -1,61% | 10,00 |
| 15.03.2024 | 19,81 | 19,96 | 19,76 | 19,85 | -0,35% | 475,00 |
| 14.03.2024 | 20,12 | 20,12 | 19,92 | 19,92 | -1,29% | 44,00 |
| 13.03.2024 | 20,18 | 20,18 | 20,18 | 20,18 | -0,30% | 200,00 |
| 12.03.2024 | 19,98 | 20,32 | 19,92 | 20,24 | 0,50% | 1.100,00 |
| 11.03.2024 | 20,06 | 20,32 | 20,06 | 20,14 | -0,79% | 404,00 |
| 08.03.2024 | 19,95 | 20,30 | 19,95 | 20,30 | 2,63% | 389,00 |
| 07.03.2024 | 19,71 | 19,96 | 19,61 | 19,78 | 0,76% | 971,00 |
| 06.03.2024 | 19,54 | 19,63 | 19,51 | 19,63 | 0,41% | 341,00 |
| 05.03.2024 | 19,46 | 19,55 | 19,46 | 19,55 | -2,35% | 111,00 |
| 04.03.2024 | 20,02 | 20,12 | 19,90 | 20,02 | -0,40% | 2.443,00 |
| 01.03.2024 | 19,84 | 20,10 | 19,75 | 20,10 | 1,21% | 1.430,00 |
| 29.02.2024 | 19,81 | 19,86 | 19,81 | 19,86 | 1,22% | 312,00 |
| 28.02.2024 | 19,64 | 19,64 | 19,62 | 19,62 | -0,71% | 150,00 |
| 27.02.2024 | 19,70 | 19,78 | 19,70 | 19,76 | -2,56% | 121,00 |
| 26.02.2024 | 20,52 | 20,52 | 20,28 | 20,28 | 0,60% | 117,00 |
| 23.02.2024 | 19,98 | 20,16 | 19,98 | 20,16 | -0,20% | 304,00 |
| 22.02.2024 | 19,81 | 20,20 | 19,81 | 20,20 | 1,81% | 1.089,00 |
| 21.02.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -1,78% | 341,00 |
| 20.02.2024 | 19,87 | 20,20 | 19,87 | 20,20 | 2,23% | 179,00 |
| 19.02.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 0,61% | 24,00 |
| 16.02.2024 | 19,80 | 19,80 | 19,64 | 19,64 | -1,16% | 30,00 |
| 15.02.2024 | 19,88 | 19,91 | 19,69 | 19,87 | 0,25% | 894,00 |
| 14.02.2024 | 20,12 | 20,12 | 19,82 | 19,82 | -0,60% | 95,00 |
| 13.02.2024 | 20,30 | 20,30 | 19,94 | 19,94 | -1,68% | 1.142,00 |
| 12.02.2024 | 19,67 | 20,28 | 19,67 | 20,28 | 4,00% | 424,00 |
| 09.02.2024 | 19,50 | 19,54 | 19,50 | 19,50 | -0,05% | 705,00 |
| 08.02.2024 | 19,30 | 19,51 | 19,30 | 19,51 | -0,26% | 527,00 |
| 07.02.2024 | 19,03 | 19,56 | 19,03 | 19,56 | -0,66% | 480,00 |
| 06.02.2024 | 19,59 | 19,69 | 19,47 | 19,69 | 0,00% | 1.167,00 |
| 05.02.2024 | 19,75 | 19,97 | 19,60 | 19,69 | 2,34% | 2.470,00 |
| 02.02.2024 | 21,32 | 21,32 | 17,68 | 19,24 | -13,02% | 7.409,00 |
| 01.02.2024 | 21,98 | 22,12 | 21,70 | 22,12 | 1,75% | 4.273,00 |
| 31.01.2024 | 21,92 | 21,92 | 21,74 | 21,74 | -1,45% | 240,00 |
| 30.01.2024 | 22,16 | 22,42 | 22,06 | 22,06 | -1,08% | 444,00 |
| 29.01.2024 | 21,90 | 22,30 | 21,90 | 22,30 | 2,76% | 331,00 |
| 26.01.2024 | 21,92 | 21,92 | 21,70 | 21,70 | -1,36% | 491,00 |
| 25.01.2024 | 21,88 | 22,00 | 21,86 | 22,00 | 1,85% | 1.735,00 |
| 24.01.2024 | 21,70 | 21,70 | 21,60 | 21,60 | -1,10% | 300,00 |
| 23.01.2024 | 21,82 | 21,84 | 21,76 | 21,84 | 0,46% | 9,00 |
| 22.01.2024 | 21,78 | 21,80 | 21,74 | 21,74 | 1,12% | 256,00 |
| 19.01.2024 | 21,36 | 21,50 | 21,36 | 21,50 | 1,99% | 650,00 |
| 18.01.2024 | 21,02 | 21,08 | 21,02 | 21,08 | 1,15% | 4.001,00 |
| 17.01.2024 | 20,84 | 20,84 | 20,84 | 20,84 | -1,04% | 400,00 |
| 16.01.2024 | 21,06 | 21,06 | 21,06 | 21,06 | -0,57% | 55,00 |
| 15.01.2024 | 20,98 | 21,18 | 20,98 | 21,18 | 0,28% | 119,00 |
| 12.01.2024 | 20,98 | 21,34 | 20,88 | 21,12 | 1,25% | 994,00 |
| 11.01.2024 | 20,96 | 21,00 | 20,86 | 20,86 | 0,97% | 914,00 |
| 10.01.2024 | 20,78 | 20,78 | 20,66 | 20,66 | 0,00% | 308,00 |
| 09.01.2024 | 20,78 | 20,85 | 20,59 | 20,66 | 0,98% | - |
| 08.01.2024 | 20,40 | 20,46 | 20,40 | 20,46 | 0,69% | 780,00 |
| 05.01.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -0,88% | 495,00 |
| 04.01.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,68% | 27,00 |
| 03.01.2024 | 20,64 | 20,64 | 20,64 | 20,64 | 0,00% | 9,00 |
| 02.01.2024 | 20,62 | 20,80 | 20,62 | 20,64 | -0,19% | 851,00 |
| 29.12.2023 | 20,80 | 20,80 | 20,68 | 20,68 | -0,19% | 1.025,00 |
| 28.12.2023 | 20,84 | 20,84 | 20,64 | 20,72 | -0,38% | 825,00 |
| 27.12.2023 | 21,00 | 21,00 | 20,80 | 20,80 | -0,67% | 203,00 |
| 22.12.2023 | 20,94 | 20,94 | 20,94 | 20,94 | -0,57% | 9,00 |
| 21.12.2023 | 21,00 | 21,06 | 21,00 | 21,06 | 1,35% | 120,00 |
| 20.12.2023 | 21,04 | 21,04 | 20,78 | 20,78 | -1,89% | 1.491,00 |
| 19.12.2023 | 21,14 | 21,18 | 21,14 | 21,18 | -0,84% | 73,00 |
| 18.12.2023 | 21,16 | 21,36 | 21,16 | 21,36 | 0,56% | 526,00 |
| 15.12.2023 | 21,00 | 21,40 | 21,00 | 21,24 | 2,21% | 717,00 |
| 14.12.2023 | 20,66 | 20,78 | 20,66 | 20,78 | -0,29% | 60,00 |
| 13.12.2023 | 20,68 | 20,84 | 20,56 | 20,84 | 0,39% | 740,00 |
| 12.12.2023 | 20,70 | 20,78 | 20,70 | 20,76 | 1,27% | 619,00 |
| 11.12.2023 | 20,46 | 20,50 | 20,44 | 20,50 | -1,16% | 911,00 |
| 08.12.2023 | 20,74 | 20,74 | 20,74 | 20,74 | 1,17% | 2,00 |
| 07.12.2023 | 20,44 | 20,50 | 20,44 | 20,50 | -0,10% | 135,00 |