16,000€
-3,44%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 16,16 | 16,24 | 15,81 | 16,23 | -2,05% | 1.219,00 |
| 12.02.2026 | 16,60 | 16,62 | 16,55 | 16,57 | 1,72% | - |
| 11.02.2026 | 16,34 | 16,37 | 16,14 | 16,29 | 0,68% | 2.544,00 |
| 10.02.2026 | 16,20 | 16,20 | 16,17 | 16,18 | 1,89% | - |
| 09.02.2026 | 15,83 | 15,90 | 15,83 | 15,88 | -0,44% | 160,00 |
| 06.02.2026 | 15,94 | 16,03 | 15,94 | 15,95 | 0,95% | - |
| 05.02.2026 | 15,82 | 15,82 | 15,80 | 15,80 | -0,06% | - |
| 04.02.2026 | 15,78 | 15,84 | 15,78 | 15,81 | -0,94% | - |
| 03.02.2026 | 15,63 | 16,01 | 15,25 | 15,96 | 2,77% | 11.305,00 |
| 02.02.2026 | 14,54 | 15,97 | 14,39 | 15,53 | 4,79% | 19.835,00 |
| 30.01.2026 | 14,91 | 14,95 | 14,72 | 14,82 | -0,74% | - |
| 29.01.2026 | 15,28 | 15,46 | 14,68 | 14,93 | -2,67% | 3.452,00 |
| 28.01.2026 | 15,34 | 15,35 | 15,34 | 15,34 | 0,13% | - |
| 27.01.2026 | 15,20 | 15,39 | 14,98 | 15,32 | 1,79% | 3.775,00 |
| 26.01.2026 | 15,19 | 15,21 | 14,96 | 15,05 | -3,28% | 391,00 |
| 23.01.2026 | 15,57 | 15,59 | 15,51 | 15,56 | 4,01% | - |
| 22.01.2026 | 14,81 | 14,98 | 14,78 | 14,96 | 1,22% | - |
| 21.01.2026 | 13,95 | 14,96 | 13,90 | 14,78 | 5,80% | 798,00 |
| 20.01.2026 | 14,42 | 14,46 | 13,93 | 13,97 | -2,99% | 3.666,00 |
| 19.01.2026 | 14,83 | 14,83 | 13,96 | 14,40 | -3,68% | 1.987,00 |
| 16.01.2026 | 15,71 | 15,71 | 14,63 | 14,95 | -3,05% | 6.870,00 |
| 15.01.2026 | 15,32 | 15,51 | 15,25 | 15,42 | 1,11% | 410,00 |
| 14.01.2026 | 15,24 | 15,25 | 15,23 | 15,25 | 0,66% | - |
| 13.01.2026 | 15,20 | 15,33 | 15,03 | 15,15 | 0,26% | - |
| 12.01.2026 | 15,13 | 15,13 | 15,09 | 15,11 | 0,67% | - |
| 09.01.2026 | 15,00 | 15,04 | 14,87 | 15,01 | 1,01% | 46,00 |
| 08.01.2026 | 14,72 | 14,87 | 14,72 | 14,86 | 1,16% | - |
| 07.01.2026 | 14,68 | 14,77 | 14,62 | 14,69 | -0,14% | 200,00 |
| 06.01.2026 | 14,68 | 14,71 | 14,68 | 14,71 | 0,34% | 200,00 |
| 05.01.2026 | 14,66 | 14,68 | 14,63 | 14,66 | 0,96% | - |
| 02.01.2026 | 14,65 | 14,70 | 14,34 | 14,52 | 1,82% | - |
| 30.12.2025 | 14,49 | 14,49 | 14,22 | 14,26 | -1,66% | - |
| 29.12.2025 | 14,54 | 14,64 | 14,28 | 14,50 | 0,76% | 2.935,00 |
| 23.12.2025 | 14,40 | 14,40 | 14,39 | 14,39 | 1,77% | - |
| 22.12.2025 | 14,41 | 14,46 | 14,13 | 14,14 | -0,56% | - |
| 19.12.2025 | 14,22 | 14,22 | 14,20 | 14,22 | 1,21% | - |
| 18.12.2025 | 14,05 | 14,07 | 14,05 | 14,05 | 0,29% | - |
| 17.12.2025 | 14,14 | 14,19 | 13,96 | 14,01 | -0,57% | 50,00 |
| 16.12.2025 | 14,50 | 15,07 | 14,07 | 14,09 | -1,54% | 652,00 |
| 15.12.2025 | 14,30 | 14,37 | 14,30 | 14,31 | 0,21% | - |
| 12.12.2025 | 14,28 | 14,30 | 14,24 | 14,28 | 3,25% | - |
| 11.12.2025 | 13,83 | 13,83 | 13,76 | 13,83 | -1,28% | 275,00 |
| 10.12.2025 | 13,94 | 14,05 | 13,88 | 14,01 | 0,72% | - |
| 09.12.2025 | 13,90 | 13,93 | 13,90 | 13,91 | -0,22% | - |
| 08.12.2025 | 14,09 | 14,09 | 13,86 | 13,94 | 2,73% | 1.800,00 |
| 05.12.2025 | 13,58 | 13,58 | 13,57 | 13,57 | 0,44% | - |
| 04.12.2025 | 13,31 | 13,77 | 13,31 | 13,51 | 2,97% | - |
| 03.12.2025 | 13,09 | 13,12 | 13,07 | 13,12 | -1,43% | 120,00 |
| 02.12.2025 | 13,29 | 13,31 | 13,29 | 13,31 | 1,29% | - |
| 01.12.2025 | 13,31 | 13,33 | 13,05 | 13,14 | -1,28% | 465,00 |
| 28.11.2025 | 13,27 | 13,41 | 13,13 | 13,31 | 0,30% | 75,00 |
| 27.11.2025 | 13,13 | 13,33 | 13,09 | 13,27 | 2,55% | 3.075,00 |
| 26.11.2025 | 13,15 | 13,19 | 12,83 | 12,94 | -0,61% | - |
| 25.11.2025 | 13,04 | 13,04 | 13,02 | 13,02 | 0,15% | - |
| 24.11.2025 | 12,81 | 13,15 | 12,81 | 13,00 | 2,77% | - |
| 21.11.2025 | 12,65 | 12,65 | 12,64 | 12,65 | -0,55% | - |
| 20.11.2025 | 12,87 | 12,90 | 12,66 | 12,72 | 0,55% | - |
| 19.11.2025 | 12,96 | 13,00 | 12,47 | 12,65 | -1,71% | 502,00 |
| 18.11.2025 | 13,16 | 13,26 | 12,78 | 12,87 | -2,05% | - |
| 17.11.2025 | 13,24 | 13,33 | 12,91 | 13,14 | 0,38% | - |
| 14.11.2025 | 13,05 | 13,31 | 13,03 | 13,09 | -0,38% | - |
| 13.11.2025 | 13,15 | 13,26 | 13,07 | 13,14 | 2,74% | 1.050,00 |
| 12.11.2025 | 12,78 | 12,79 | 12,78 | 12,79 | -0,47% | - |
| 11.11.2025 | 12,90 | 12,92 | 12,75 | 12,85 | -2,80% | 5,00 |
| 10.11.2025 | 12,92 | 13,24 | 12,90 | 13,22 | 2,88% | 1,00 |
| 07.11.2025 | 12,96 | 13,06 | 12,71 | 12,85 | -1,61% | 4.568,00 |
| 06.11.2025 | 13,44 | 13,54 | 13,01 | 13,06 | -3,12% | 144,00 |
| 05.11.2025 | 13,48 | 13,92 | 13,40 | 13,48 | 0,30% | - |
| 04.11.2025 | 13,91 | 13,91 | 12,73 | 13,44 | -3,72% | 13.435,00 |
| 03.11.2025 | 14,09 | 14,24 | 13,94 | 13,96 | -1,62% | 970,00 |
| 31.10.2025 | 14,10 | 14,52 | 14,06 | 14,19 | 0,64% | 1.105,00 |
| 30.10.2025 | 14,37 | 14,39 | 14,10 | 14,10 | -3,23% | 2.108,00 |
| 29.10.2025 | 14,58 | 14,58 | 14,56 | 14,57 | -0,34% | - |
| 28.10.2025 | 14,55 | 14,66 | 14,52 | 14,62 | 0,55% | - |
| 27.10.2025 | 15,00 | 15,14 | 14,51 | 14,54 | -2,74% | 5.731,00 |
| 24.10.2025 | 14,92 | 14,95 | 14,89 | 14,95 | 0,61% | - |
| 23.10.2025 | 14,50 | 14,86 | 14,49 | 14,86 | 2,48% | 3.300,00 |
| 22.10.2025 | 14,67 | 14,67 | 14,38 | 14,50 | -1,16% | 370,00 |
| 21.10.2025 | 14,52 | 14,75 | 14,35 | 14,67 | 1,03% | 1.503,00 |
| 20.10.2025 | 15,11 | 15,16 | 14,38 | 14,52 | -0,27% | 9.303,00 |
| 17.10.2025 | 14,60 | 14,67 | 14,44 | 14,56 | -0,48% | 101,00 |
| 16.10.2025 | 14,72 | 15,16 | 14,54 | 14,63 | -2,07% | 192,00 |
| 15.10.2025 | 14,89 | 15,18 | 14,89 | 14,94 | 1,08% | 50,00 |
| 14.10.2025 | 15,07 | 15,09 | 14,68 | 14,78 | -1,53% | 3.800,00 |
| 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 |