14,850€
-1,07%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,07 | 15,09 | 14,86 | 14,86 | -1,00% | - |
| 13.10.2025 | 15,05 | 15,13 | 14,98 | 15,01 | -0,79% | 11.168,00 |
| 10.10.2025 | 14,90 | 15,38 | 14,79 | 15,13 | 2,58% | 28.928,00 |
| 09.10.2025 | 14,88 | 14,97 | 14,72 | 14,75 | -2,64% | 1.000,00 |
| 08.10.2025 | 15,01 | 15,17 | 14,99 | 15,15 | 1,41% | - |
| 07.10.2025 | 15,34 | 15,39 | 14,90 | 14,94 | -2,42% | 14.795,00 |
| 06.10.2025 | 15,08 | 15,48 | 15,06 | 15,31 | 0,39% | 9.997,00 |
| 03.10.2025 | 15,19 | 15,38 | 14,92 | 15,25 | 1,33% | 5.571,00 |
| 02.10.2025 | 14,72 | 15,22 | 14,65 | 15,05 | 2,52% | 9.740,00 |
| 01.10.2025 | 14,39 | 14,73 | 14,31 | 14,68 | 4,19% | 2.058,00 |
| 30.09.2025 | 14,32 | 14,34 | 14,05 | 14,09 | -3,03% | 1.896,00 |
| 29.09.2025 | 14,83 | 14,90 | 14,44 | 14,53 | -1,56% | 6.425,00 |
| 26.09.2025 | 14,95 | 15,34 | 14,67 | 14,76 | -0,87% | 20.363,00 |
| 25.09.2025 | 15,16 | 15,39 | 14,88 | 14,89 | -1,78% | 5.930,00 |
| 24.09.2025 | 15,83 | 15,88 | 15,04 | 15,16 | -4,41% | 23.057,00 |
| 23.09.2025 | 17,88 | 19,11 | 15,83 | 15,86 | -11,50% | 90.600,00 |
| 22.09.2025 | 18,37 | 18,54 | 17,71 | 17,92 | -1,54% | 12.176,00 |
| 19.09.2025 | 17,84 | 18,72 | 17,65 | 18,20 | 2,48% | 11.007,00 |
| 18.09.2025 | 17,08 | 18,70 | 17,04 | 17,76 | 2,72% | 9.308,00 |
| 17.09.2025 | 17,25 | 17,41 | 17,13 | 17,29 | 2,73% | 1.100,00 |
| 16.09.2025 | 16,75 | 16,92 | 16,52 | 16,83 | 0,48% | - |
| 15.09.2025 | 16,67 | 17,05 | 16,67 | 16,75 | 2,89% | 1.645,00 |
| 12.09.2025 | 16,22 | 16,28 | 16,22 | 16,28 | 0,25% | - |
| 11.09.2025 | 16,00 | 16,48 | 16,00 | 16,24 | 0,87% | 2,00 |
| 10.09.2025 | 16,07 | 16,10 | 16,07 | 16,10 | -1,47% | - |
| 09.09.2025 | 16,34 | 16,34 | 16,30 | 16,34 | -0,37% | - |
| 08.09.2025 | 16,32 | 16,79 | 16,20 | 16,40 | 0,61% | - |
| 05.09.2025 | 16,30 | 16,46 | 16,17 | 16,30 | 0,00% | 616,00 |
| 04.09.2025 | 15,66 | 16,37 | 15,64 | 16,30 | 4,09% | 850,00 |
| 03.09.2025 | 15,40 | 15,86 | 15,36 | 15,66 | 1,69% | 694,00 |
| 02.09.2025 | 16,12 | 16,19 | 15,22 | 15,40 | -4,82% | 653,00 |
| 01.09.2025 | 15,92 | 16,30 | 15,70 | 16,18 | 1,57% | 1.490,00 |
| 29.08.2025 | 16,32 | 16,50 | 15,90 | 15,93 | -2,39% | 1.683,00 |
| 28.08.2025 | 16,08 | 16,68 | 16,08 | 16,32 | 1,49% | 7.830,00 |
| 27.08.2025 | 16,47 | 16,58 | 16,06 | 16,08 | -2,37% | 1.556,00 |
| 26.08.2025 | 16,61 | 16,61 | 16,13 | 16,47 | -0,84% | 1,00 |
| 25.08.2025 | 16,88 | 17,06 | 16,57 | 16,61 | -1,95% | 844,00 |
| 22.08.2025 | 16,42 | 16,94 | 16,34 | 16,94 | 3,17% | 185,00 |
| 21.08.2025 | 16,69 | 17,01 | 16,34 | 16,42 | -1,62% | 2.475,00 |
| 20.08.2025 | 17,23 | 17,32 | 16,59 | 16,69 | -3,36% | 5.746,00 |
| 19.08.2025 | 17,00 | 17,58 | 16,96 | 17,27 | 1,47% | 3.992,00 |
| 18.08.2025 | 17,08 | 17,17 | 16,85 | 17,02 | -0,12% | 314,00 |
| 15.08.2025 | 17,13 | 17,53 | 17,02 | 17,04 | -0,70% | 646,00 |
| 14.08.2025 | 17,18 | 17,35 | 16,79 | 17,16 | -0,46% | 1.365,00 |
| 13.08.2025 | 18,24 | 18,36 | 17,19 | 17,24 | -5,48% | 3.131,00 |
| 12.08.2025 | 16,08 | 18,37 | 16,08 | 18,24 | 13,43% | 25.392,00 |
| 11.08.2025 | 16,80 | 16,87 | 15,81 | 16,08 | -3,89% | 446,00 |
| 08.08.2025 | 16,38 | 16,90 | 16,34 | 16,73 | 2,32% | 1.237,00 |
| 07.08.2025 | 15,94 | 16,68 | 15,89 | 16,35 | 2,64% | 570,00 |
| 06.08.2025 | 16,44 | 16,85 | 15,74 | 15,93 | -2,87% | 3.309,00 |
| 05.08.2025 | 15,39 | 16,42 | 15,38 | 16,40 | 6,56% | 2.329,00 |
| 04.08.2025 | 15,33 | 15,53 | 15,14 | 15,39 | 0,85% | 570,00 |
| 01.08.2025 | 15,62 | 15,62 | 15,11 | 15,26 | -2,18% | 1.600,00 |
| 31.07.2025 | 15,66 | 15,94 | 15,43 | 15,60 | -0,38% | 450,00 |
| 30.07.2025 | 15,58 | 15,93 | 15,52 | 15,66 | 0,38% | 1.651,00 |
| 29.07.2025 | 15,70 | 15,95 | 15,50 | 15,60 | -0,83% | 5,00 |
| 28.07.2025 | 15,56 | 16,08 | 15,55 | 15,73 | 1,48% | 2.198,00 |
| 25.07.2025 | 15,29 | 15,62 | 14,98 | 15,50 | 1,37% | 1.546,00 |
| 24.07.2025 | 15,68 | 15,81 | 15,22 | 15,29 | -2,49% | 44,00 |
| 23.07.2025 | 15,31 | 15,76 | 15,11 | 15,68 | 3,09% | 8,00 |
| 22.07.2025 | 15,12 | 15,40 | 14,80 | 15,21 | 0,46% | 10.394,00 |
| 21.07.2025 | 15,08 | 15,77 | 15,07 | 15,14 | 0,33% | 317,00 |
| 18.07.2025 | 15,69 | 15,89 | 15,09 | 15,09 | -3,82% | 3.431,00 |
| 17.07.2025 | 15,34 | 15,71 | 15,34 | 15,69 | 2,28% | 312,00 |
| 16.07.2025 | 15,64 | 15,64 | 15,28 | 15,34 | -2,04% | 247,00 |
| 15.07.2025 | 15,81 | 16,29 | 15,64 | 15,66 | -0,82% | 267,00 |
| 14.07.2025 | 16,27 | 16,30 | 15,33 | 15,79 | -2,47% | 1.392,00 |
| 11.07.2025 | 15,45 | 16,28 | 15,28 | 16,19 | 4,86% | 5.433,00 |
| 10.07.2025 | 15,33 | 15,53 | 14,97 | 15,44 | 0,52% | 505,00 |
| 09.07.2025 | 14,96 | 15,36 | 14,86 | 15,36 | 2,81% | 84,00 |
| 08.07.2025 | 14,30 | 15,08 | 14,23 | 14,94 | 4,33% | 6.011,00 |
| 07.07.2025 | 14,19 | 14,49 | 14,07 | 14,32 | 2,14% | 404,00 |
| 04.07.2025 | 14,20 | 14,32 | 13,90 | 14,02 | -1,20% | 127,00 |
| 03.07.2025 | 14,15 | 14,44 | 14,08 | 14,19 | 0,78% | 1.089,00 |
| 02.07.2025 | 13,55 | 14,31 | 13,37 | 14,08 | 3,99% | 2.508,00 |
| 01.07.2025 | 13,75 | 13,80 | 13,21 | 13,54 | -1,38% | - |
| 30.06.2025 | 13,77 | 13,83 | 0,00 | 13,73 | 0,15% | 220,00 |
| 27.06.2025 | 13,23 | 13,77 | 13,16 | 13,71 | 3,86% | - |
| 26.06.2025 | 13,42 | 13,54 | 13,16 | 13,20 | -1,71% | - |
| 25.06.2025 | 13,32 | 13,56 | 13,23 | 13,43 | 0,83% | - |
| 24.06.2025 | 13,14 | 13,50 | 13,03 | 13,32 | 2,15% | - |
| 23.06.2025 | 13,32 | 13,38 | 12,94 | 13,04 | -2,10% | 246,00 |
| 20.06.2025 | 12,96 | 13,38 | 12,96 | 13,32 | 2,86% | 500,00 |
| 19.06.2025 | 13,17 | 13,27 | 12,94 | 12,95 | -1,82% | 2.173,00 |
| 18.06.2025 | 13,23 | 13,28 | 12,94 | 13,19 | -0,45% | - |
| 17.06.2025 | 13,28 | 13,41 | 13,14 | 13,25 | -0,23% | - |
| 16.06.2025 | 13,22 | 13,53 | 13,21 | 13,28 | 0,45% | 500,00 |
| 13.06.2025 | 13,14 | 13,34 | 12,39 | 13,22 | -1,05% | 975,00 |
| 12.06.2025 | 13,59 | 13,63 | 13,08 | 13,36 | -1,62% | 500,00 |
| 11.06.2025 | 13,86 | 13,88 | 13,57 | 13,58 | -1,95% | 550,00 |
| 10.06.2025 | 13,64 | 13,92 | 13,52 | 13,85 | 1,47% | 790,00 |
| 09.06.2025 | 13,46 | 14,15 | 13,42 | 13,65 | 1,41% | 319,00 |
| 06.06.2025 | 13,11 | 13,59 | 12,94 | 13,46 | 2,67% | 360,00 |
| 05.06.2025 | 12,59 | 13,42 | 12,52 | 13,11 | 4,13% | 3.240,00 |
| 04.06.2025 | 12,29 | 12,73 | 12,29 | 12,59 | 2,61% | 115,00 |
| 03.06.2025 | 12,43 | 12,43 | 11,85 | 12,27 | -1,29% | 2.100,00 |
| 02.06.2025 | 12,52 | 12,52 | 12,19 | 12,43 | -1,04% | 1.500,00 |
| 30.05.2025 | 12,29 | 12,60 | 12,28 | 12,56 | 2,20% | 790,00 |
| 29.05.2025 | 12,45 | 12,62 | 12,22 | 12,29 | -1,13% | 900,00 |
| 28.05.2025 | 12,30 | 12,49 | 12,21 | 12,43 | 0,89% | 730,00 |