12,110€
-2,57%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 12,43 | 12,43 | 11,85 | 12,07 | -2,90% | 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 |
| 27.05.2025 | 12,26 | 12,43 | 12,14 | 12,32 | 0,33% | 1.205,00 |
| 26.05.2025 | 11,71 | 12,58 | 11,55 | 12,28 | 5,77% | 1.300,00 |
| 23.05.2025 | 11,73 | 12,17 | 11,29 | 11,61 | -1,36% | 210,00 |
| 22.05.2025 | 11,56 | 11,91 | 11,56 | 11,77 | 1,47% | 664,00 |
| 21.05.2025 | 11,82 | 11,82 | 11,58 | 11,60 | -2,19% | 1.800,00 |
| 20.05.2025 | 11,63 | 11,94 | 11,54 | 11,86 | 1,63% | 4.312,00 |
| 19.05.2025 | 11,64 | 11,82 | 11,51 | 11,67 | -0,09% | - |
| 16.05.2025 | 12,02 | 12,04 | 11,56 | 11,68 | -2,99% | 3.094,00 |
| 15.05.2025 | 12,03 | 12,05 | 11,46 | 12,04 | 0,00% | 574,00 |
| 14.05.2025 | 12,36 | 12,50 | 11,76 | 12,04 | -2,59% | 1.049,00 |
| 13.05.2025 | 12,33 | 12,78 | 11,98 | 12,36 | 0,24% | 2.800,00 |
| 12.05.2025 | 11,59 | 12,53 | 11,59 | 12,33 | 6,38% | 5.900,00 |
| 09.05.2025 | 11,40 | 12,25 | 11,38 | 11,59 | 1,49% | 13.661,00 |
| 08.05.2025 | 10,89 | 11,77 | 10,81 | 11,42 | 4,87% | 14.660,00 |
| 07.05.2025 | 10,95 | 11,00 | 10,64 | 10,89 | -0,55% | 3.107,00 |
| 06.05.2025 | 11,71 | 11,73 | 10,71 | 10,95 | -6,57% | 15.112,00 |
| 05.05.2025 | 11,50 | 11,81 | 11,36 | 11,72 | 1,91% | 2.820,00 |
| 02.05.2025 | 11,11 | 11,59 | 11,05 | 11,50 | 3,32% | 2.700,00 |
| 30.04.2025 | 11,13 | 11,50 | 10,83 | 11,13 | -0,27% | 3.000,00 |
| 29.04.2025 | 11,42 | 11,44 | 11,09 | 11,16 | -2,28% | 200,00 |
| 28.04.2025 | 11,32 | 11,63 | 11,21 | 11,42 | 0,88% | 220,00 |
| 25.04.2025 | 11,32 | 11,41 | 11,16 | 11,32 | 0,00% | 375,00 |
| 24.04.2025 | 11,11 | 11,35 | 10,78 | 11,32 | 1,89% | 1.680,00 |
| 23.04.2025 | 10,46 | 11,23 | 10,45 | 11,11 | 5,71% | 1.950,00 |
| 22.04.2025 | 10,56 | 10,66 | 10,20 | 10,51 | -0,66% | 9.970,00 |
| 17.04.2025 | 10,89 | 11,06 | 10,47 | 10,58 | -1,76% | 5.152,00 |
| 16.04.2025 | 11,12 | 11,13 | 10,54 | 10,77 | -3,84% | 1.459,00 |
| 15.04.2025 | 10,58 | 11,22 | 10,58 | 11,20 | 6,06% | 3.851,00 |
| 14.04.2025 | 9,91 | 10,72 | 9,88 | 10,56 | 6,56% | 7.105,00 |
| 11.04.2025 | 9,80 | 10,00 | 9,46 | 9,91 | 1,69% | 2.105,00 |
| 10.04.2025 | 10,10 | 10,27 | 9,63 | 9,75 | -3,51% | 1.100,00 |
| 09.04.2025 | 9,11 | 10,19 | 9,07 | 10,10 | 10,32% | 4.250,00 |
| 08.04.2025 | 9,86 | 10,07 | 9,16 | 9,16 | -7,10% | 3.963,00 |
| 07.04.2025 | 10,00 | 10,32 | 9,10 | 9,86 | -1,74% | 13.104,00 |
| 04.04.2025 | 11,40 | 11,40 | 9,92 | 10,03 | -11,94% | 5.054,00 |
| 03.04.2025 | 11,68 | 11,87 | 11,17 | 11,39 | -3,96% | 3.402,00 |
| 02.04.2025 | 12,67 | 12,67 | 11,70 | 11,86 | -6,61% | 3.363,00 |
| 01.04.2025 | 12,79 | 13,25 | 12,51 | 12,70 | -0,70% | 2.930,00 |
| 31.03.2025 | 13,14 | 13,14 | 12,37 | 12,79 | -2,66% | 1.093,00 |
| 28.03.2025 | 13,38 | 13,38 | 12,92 | 13,14 | -1,87% | - |
| 27.03.2025 | 13,63 | 13,65 | 13,27 | 13,39 | -2,05% | 350,00 |
| 26.03.2025 | 13,73 | 13,87 | 13,57 | 13,67 | -0,29% | - |
| 25.03.2025 | 13,54 | 14,07 | 13,49 | 13,71 | 1,26% | 1.500,00 |
| 24.03.2025 | 13,78 | 13,92 | 13,36 | 13,54 | -1,81% | 2.270,00 |
| 21.03.2025 | 13,92 | 13,94 | 13,59 | 13,79 | -1,01% | 1.700,00 |
| 20.03.2025 | 14,30 | 14,55 | 13,85 | 13,93 | -2,59% | 300,00 |
| 19.03.2025 | 14,42 | 14,42 | 14,09 | 14,30 | -0,76% | 280,00 |
| 18.03.2025 | 14,19 | 14,78 | 14,11 | 14,41 | 1,55% | 1.107,00 |
| 17.03.2025 | 13,84 | 14,32 | 13,73 | 14,19 | 2,23% | 1.155,00 |
| 14.03.2025 | 13,96 | 14,38 | 13,72 | 13,88 | -0,14% | 150,00 |
| 13.03.2025 | 14,03 | 14,05 | 13,69 | 13,90 | -0,93% | 100,00 |
| 12.03.2025 | 13,37 | 14,07 | 13,26 | 14,03 | 5,41% | 310,00 |
| 11.03.2025 | 14,29 | 14,44 | 13,23 | 13,31 | -6,66% | 4.637,00 |
| 10.03.2025 | 15,51 | 15,53 | 14,19 | 14,26 | -8,06% | 3.422,00 |
| 07.03.2025 | 16,27 | 16,49 | 15,27 | 15,51 | -4,61% | 4.232,00 |
| 06.03.2025 | 16,63 | 17,00 | 16,15 | 16,26 | -2,28% | 1.985,00 |
| 05.03.2025 | 15,73 | 17,06 | 15,47 | 16,64 | 6,19% | 1.722,00 |
| 04.03.2025 | 15,83 | 15,98 | 15,21 | 15,67 | -0,82% | 150,00 |
| 03.03.2025 | 15,44 | 16,07 | 15,38 | 15,80 | 2,86% | 417,00 |
| 28.02.2025 | 15,14 | 15,44 | 15,10 | 15,36 | 0,99% | - |
| 27.02.2025 | 15,67 | 15,71 | 15,12 | 15,21 | -2,94% | 90,00 |
| 26.02.2025 | 15,34 | 15,78 | 15,10 | 15,67 | 2,08% | 200,00 |
| 25.02.2025 | 15,42 | 15,47 | 15,09 | 15,35 | -0,45% | 300,00 |
| 24.02.2025 | 15,52 | 15,59 | 15,23 | 15,42 | 0,52% | 950,00 |
| 21.02.2025 | 15,82 | 15,93 | 15,15 | 15,34 | -3,10% | 3.020,00 |
| 20.02.2025 | 15,89 | 16,32 | 15,82 | 15,83 | -0,38% | 200,00 |
| 19.02.2025 | 16,63 | 17,24 | 15,71 | 15,89 | -4,39% | 2.350,00 |
| 18.02.2025 | 16,25 | 16,85 | 14,97 | 16,62 | 1,16% | 2.220,00 |
| 17.02.2025 | 16,90 | 17,00 | 16,26 | 16,43 | -3,01% | 100,00 |
| 14.02.2025 | 16,84 | 17,14 | 16,82 | 16,94 | 0,59% | 175,00 |
| 13.02.2025 | 17,19 | 17,27 | 16,70 | 16,84 | -2,04% | 200,00 |
| 12.02.2025 | 16,86 | 17,33 | 16,60 | 17,19 | 1,96% | 600,00 |
| 11.02.2025 | 17,19 | 17,51 | 16,84 | 16,86 | -1,92% | 330,00 |
| 10.02.2025 | 16,93 | 17,26 | 16,84 | 17,19 | 1,60% | 615,00 |
| 07.02.2025 | 16,57 | 17,08 | 16,43 | 16,92 | 2,11% | 75,00 |
| 06.02.2025 | 16,33 | 16,58 | 16,24 | 16,57 | 1,47% | 205,00 |
| 05.02.2025 | 16,40 | 16,76 | 16,16 | 16,33 | -0,43% | 1.885,00 |
| 04.02.2025 | 16,14 | 16,43 | 16,08 | 16,40 | 1,61% | 1.037,00 |
| 03.02.2025 | 16,24 | 16,45 | 16,01 | 16,14 | -2,30% | 500,00 |
| 31.01.2025 | 16,43 | 16,60 | 16,28 | 16,52 | 0,55% | 759,00 |
| 30.01.2025 | 15,63 | 16,62 | 15,58 | 16,43 | 5,25% | - |
| 29.01.2025 | 16,40 | 16,45 | 15,54 | 15,61 | -4,82% | 1.160,00 |
| 28.01.2025 | 16,37 | 16,63 | 16,34 | 16,40 | 0,18% | 245,00 |
| 27.01.2025 | 16,31 | 16,45 | 16,19 | 16,37 | 0,37% | 410,00 |
| 24.01.2025 | 15,58 | 16,54 | 15,56 | 16,31 | 4,69% | 590,00 |
| 23.01.2025 | 15,07 | 15,85 | 14,92 | 15,58 | 3,38% | 471,00 |
| 22.01.2025 | 15,38 | 15,58 | 15,04 | 15,07 | -1,95% | - |
| 21.01.2025 | 15,40 | 15,42 | 14,95 | 15,37 | -0,19% | 390,00 |
| 20.01.2025 | 15,19 | 15,48 | 15,16 | 15,40 | 1,38% | - |
| 17.01.2025 | 15,12 | 15,44 | 15,10 | 15,19 | 0,60% | 15,00 |
| 16.01.2025 | 15,18 | 15,54 | 15,05 | 15,10 | -0,53% | 250,00 |
| 15.01.2025 | 14,87 | 15,32 | 14,87 | 15,18 | 2,08% | - |
| 14.01.2025 | 14,78 | 14,93 | 14,65 | 14,87 | 0,61% | - |
| 13.01.2025 | 15,10 | 15,44 | 14,74 | 14,78 | -2,18% | 506,00 |
| 10.01.2025 | 15,61 | 15,61 | 15,08 | 15,11 | -3,20% | - |