17,000€
-1,56%
Echtzeit-Aktienkurs NORMA GROUP SE NA O.N.
Bid:
Ask:
Aktienkurse zur NORMA GROUP SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 17,26 | 17,98 | 16,93 | 17,00 | -1,56% | 4.090,00 |
| 30.09.2026 | 17,38 | 17,48 | 17,04 | 17,27 | -0,58% | 84,00 |
| 29.09.2026 | 17,37 | 17,75 | 17,23 | 17,37 | 0,00% | 1.165,00 |
| 28.09.2026 | 17,14 | 17,51 | 17,03 | 17,37 | 1,05% | 2.916,00 |
| 25.09.2026 | 16,71 | 17,47 | 16,38 | 17,19 | 4,88% | 1.653,00 |
| 24.09.2026 | 16,52 | 16,89 | 16,31 | 16,39 | -1,09% | 4.488,00 |
| 23.09.2026 | 16,53 | 16,67 | 15,96 | 16,57 | -0,12% | 2.113,00 |
| 22.09.2026 | 17,62 | 17,90 | 16,40 | 16,59 | -5,90% | 3.932,00 |
| 21.09.2026 | 17,36 | 17,84 | 17,13 | 17,63 | 1,85% | 1.435,00 |
| 18.09.2026 | 17,04 | 17,79 | 16,94 | 17,31 | 1,52% | 3.868,00 |
| 17.09.2026 | 18,39 | 18,44 | 16,99 | 17,05 | -6,73% | 1.816,00 |
| 16.09.2026 | 18,47 | 18,75 | 18,03 | 18,28 | -2,35% | 882,00 |
| 15.09.2026 | 18,76 | 19,13 | 18,17 | 18,72 | -0,27% | 2.746,00 |
| 14.09.2026 | 19,64 | 19,65 | 18,76 | 18,77 | -5,11% | 4.126,00 |
| 11.09.2026 | 19,82 | 20,05 | 19,66 | 19,78 | -1,35% | 4.190,00 |
| 10.09.2026 | 19,99 | 20,83 | 19,90 | 20,05 | 0,43% | 6.364,00 |
| 09.09.2026 | 19,67 | 20,01 | 19,56 | 19,97 | 1,50% | 5.210,00 |
| 08.09.2026 | 19,66 | 19,85 | 19,64 | 19,67 | -0,35% | 3.170,00 |
| 07.09.2026 | 19,85 | 19,90 | 19,70 | 19,74 | -0,25% | 14.468,00 |
| 04.09.2026 | 19,89 | 19,92 | 19,74 | 19,79 | -0,45% | 2.756,00 |
| 03.09.2026 | 19,92 | 19,97 | 19,82 | 19,88 | -0,20% | 819,00 |
| 02.09.2026 | 19,77 | 19,98 | 19,76 | 19,92 | 0,56% | 8.086,00 |
| 01.09.2026 | 19,93 | 20,03 | 19,74 | 19,81 | -0,85% | 7.445,00 |
| 31.08.2026 | 19,95 | 20,13 | 19,91 | 19,98 | 0,05% | 7.307,00 |
| 28.08.2026 | 19,84 | 20,05 | 19,84 | 19,97 | 0,66% | 3.022,00 |
| 27.08.2026 | 19,89 | 20,00 | 19,81 | 19,84 | -0,35% | 5.525,00 |
| 26.08.2026 | 19,87 | 20,13 | 19,83 | 19,91 | 0,05% | 7.198,00 |
| 25.08.2026 | 19,82 | 20,03 | 19,72 | 19,90 | 0,51% | 3.016,00 |
| 24.08.2026 | 20,02 | 20,10 | 19,62 | 19,80 | -1,44% | 3.210,00 |
| 21.08.2026 | 20,02 | 20,15 | 19,74 | 20,09 | 0,17% | 1.489,00 |
| 20.08.2026 | 20,35 | 20,43 | 19,82 | 20,06 | -1,81% | 9.503,00 |
| 19.08.2026 | 20,38 | 20,55 | 20,23 | 20,43 | 35,26% | 7.214,00 |
| 05.05.2026 | 15,07 | 15,98 | 14,85 | 15,10 | 1,89% | 2.539,00 |
| 04.05.2026 | 14,69 | 15,28 | 14,56 | 14,82 | 0,68% | 3.476,00 |
| 30.04.2026 | 14,45 | 14,72 | 14,41 | 14,72 | 1,59% | 1.770,00 |
| 29.04.2026 | 14,61 | 14,78 | 14,48 | 14,49 | -0,62% | 2.483,00 |
| 28.04.2026 | 14,58 | 14,61 | 14,46 | 14,58 | 0,07% | 847,00 |
| 27.04.2026 | 14,55 | 14,75 | 14,48 | 14,57 | -0,14% | 4.079,00 |
| 24.04.2026 | 14,61 | 14,64 | 14,39 | 14,59 | 0,07% | 544,00 |
| 23.04.2026 | 14,58 | 14,71 | 14,45 | 14,58 | -0,34% | 5.066,00 |
| 22.04.2026 | 14,75 | 14,79 | 14,46 | 14,63 | -0,20% | 7.471,00 |
| 21.04.2026 | 14,77 | 14,86 | 14,62 | 14,66 | -0,41% | 96,00 |
| 20.04.2026 | 14,62 | 14,79 | 14,57 | 14,72 | 0,68% | 1.352,00 |
| 17.04.2026 | 14,67 | 14,90 | 14,61 | 14,62 | -0,27% | 2.308,00 |
| 16.04.2026 | 14,69 | 14,80 | 14,51 | 14,66 | 0,00% | 6.456,00 |
| 15.04.2026 | 14,98 | 15,29 | 14,58 | 14,66 | -2,27% | 2.587,00 |
| 14.04.2026 | 15,23 | 15,57 | 14,83 | 15,00 | -1,57% | 5.351,00 |
| 13.04.2026 | 14,88 | 15,36 | 14,88 | 15,24 | -0,85% | 784,00 |
| 10.04.2026 | 14,80 | 15,83 | 14,70 | 15,37 | 3,64% | 6.758,00 |
| 09.04.2026 | 14,68 | 14,92 | 14,39 | 14,83 | 0,14% | 4.290,00 |
| 08.04.2026 | 14,40 | 14,92 | 14,22 | 14,81 | 4,66% | 5.964,00 |
| 07.04.2026 | 14,85 | 14,92 | 13,74 | 14,15 | -4,71% | 14.904,00 |
| 02.04.2026 | 15,13 | 15,38 | 14,65 | 14,85 | -3,82% | 5.407,00 |
| 01.04.2026 | 16,73 | 17,05 | 15,37 | 15,44 | -7,04% | 8.521,00 |
| 31.03.2026 | 16,39 | 17,20 | 15,27 | 16,61 | -1,95% | 8.470,00 |
| 30.03.2026 | 16,68 | 17,08 | 16,38 | 16,94 | 2,05% | 2.820,00 |
| 27.03.2026 | 16,10 | 16,81 | 15,83 | 16,60 | 3,23% | 8.341,00 |
| 26.03.2026 | 15,73 | 16,16 | 15,73 | 16,08 | 1,01% | 3.934,00 |
| 25.03.2026 | 15,80 | 16,14 | 15,77 | 15,92 | -0,56% | 7.170,00 |
| 24.03.2026 | 15,05 | 16,03 | 15,05 | 16,01 | 5,33% | 3.894,00 |
| 23.03.2026 | 14,93 | 15,91 | 14,55 | 15,20 | 1,81% | 2.406,00 |
| 20.03.2026 | 14,97 | 15,31 | 14,82 | 14,93 | -0,20% | 6.693,00 |
| 19.03.2026 | 15,03 | 15,11 | 14,75 | 14,96 | -0,47% | 1.357,00 |
| 18.03.2026 | 15,14 | 15,56 | 15,02 | 15,03 | -0,07% | 1.464,00 |
| 17.03.2026 | 14,79 | 15,23 | 14,66 | 15,04 | 1,69% | 7.728,00 |
| 16.03.2026 | 14,74 | 14,88 | 14,58 | 14,79 | 0,75% | 398,00 |
| 13.03.2026 | 14,87 | 15,03 | 14,60 | 14,68 | -1,61% | 1.300,00 |
| 12.03.2026 | 14,87 | 15,03 | 14,65 | 14,92 | -0,20% | 2.900,00 |
| 11.03.2026 | 15,01 | 15,12 | 14,84 | 14,95 | -0,20% | 2.200,00 |
| 10.03.2026 | 14,79 | 15,28 | 14,79 | 14,98 | 0,94% | 4.036,00 |
| 09.03.2026 | 14,67 | 14,84 | 14,25 | 14,84 | -0,60% | 4.765,00 |
| 06.03.2026 | 14,97 | 15,04 | 14,56 | 14,93 | 0,13% | 5.140,00 |
| 05.03.2026 | 15,10 | 15,28 | 14,79 | 14,91 | -1,71% | 4.917,00 |
| 04.03.2026 | 14,93 | 15,25 | 14,65 | 15,17 | 1,27% | 12.652,00 |
| 03.03.2026 | 15,58 | 15,62 | 14,75 | 14,98 | -4,53% | 15.115,00 |
| 02.03.2026 | 15,61 | 15,91 | 15,54 | 15,69 | -0,51% | 7.691,00 |
| 27.02.2026 | 15,95 | 15,96 | 15,56 | 15,77 | -1,19% | 5.507,00 |
| 26.02.2026 | 15,95 | 16,09 | 15,64 | 15,96 | 6,54% | 11.854,00 |
| 25.02.2026 | 15,03 | 15,06 | 14,84 | 14,98 | -0,27% | 3.011,00 |
| 24.02.2026 | 15,13 | 15,16 | 14,94 | 15,02 | -0,66% | 2.182,00 |
| 23.02.2026 | 15,19 | 15,25 | 14,96 | 15,12 | -0,13% | 3.073,00 |
| 20.02.2026 | 15,04 | 15,32 | 15,01 | 15,14 | 0,80% | 13.669,00 |
| 19.02.2026 | 15,29 | 15,51 | 15,02 | 15,02 | -2,15% | 4.259,00 |
| 18.02.2026 | 15,61 | 15,87 | 14,94 | 15,35 | -1,60% | 3.265,00 |
| 17.02.2026 | 15,40 | 15,80 | 15,26 | 15,60 | -2,01% | 10.169,00 |
| 16.02.2026 | 16,06 | 16,41 | 15,82 | 15,92 | -0,44% | 2.490,00 |
| 13.02.2026 | 16,17 | 16,27 | 15,81 | 15,99 | -1,05% | 5.600,00 |
| 12.02.2026 | 16,52 | 16,68 | 16,15 | 16,16 | -2,42% | 4.940,00 |
| 11.02.2026 | 16,29 | 16,62 | 16,14 | 16,56 | 1,47% | 4.369,00 |
| 10.02.2026 | 16,21 | 16,45 | 16,16 | 16,32 | 0,68% | 4.280,00 |
| 09.02.2026 | 15,88 | 16,56 | 15,84 | 16,21 | 1,89% | 2.541,00 |
| 06.02.2026 | 16,01 | 16,10 | 15,77 | 15,91 | -0,25% | 3.579,00 |
| 05.02.2026 | 15,80 | 16,06 | 15,67 | 15,95 | 1,01% | 22.329,00 |
| 04.02.2026 | 15,83 | 16,07 | 15,75 | 15,79 | 0,00% | 3.416,00 |
| 03.02.2026 | 15,60 | 15,99 | 15,30 | 15,79 | 0,89% | 22.682,00 |
| 02.02.2026 | 14,55 | 15,79 | 14,38 | 15,65 | 6,97% | 16.859,00 |
| 30.01.2026 | 14,94 | 14,98 | 14,62 | 14,63 | -2,14% | 9.224,00 |
| 29.01.2026 | 15,27 | 15,46 | 14,68 | 14,95 | -2,22% | 4.452,00 |
| 28.01.2026 | 15,33 | 15,46 | 15,11 | 15,29 | -0,13% | 3.740,00 |
| 27.01.2026 | 15,19 | 15,42 | 14,98 | 15,31 | 0,92% | 5.125,00 |