20,085€
0,63%
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 |
|---|---|---|---|---|---|---|
| 21.08.2026 | 20,05 | 20,10 | 19,76 | 19,83 | -0,65% | - |
| 20.08.2026 | 20,43 | 20,45 | 19,82 | 19,96 | -2,63% | 3.795,00 |
| 19.08.2026 | 20,35 | 20,55 | 20,23 | 20,50 | -0,73% | 1.810,00 |
| 18.08.2026 | 20,65 | 20,85 | 20,53 | 20,65 | 0,00% | 12,00 |
| 17.08.2026 | 20,73 | 21,10 | 20,58 | 20,65 | -0,60% | 5.153,00 |
| 14.08.2026 | 19,20 | 21,20 | 19,20 | 20,78 | 6,98% | 10.623,00 |
| 13.08.2026 | 19,15 | 19,55 | 19,15 | 19,42 | 1,15% | 12,00 |
| 12.08.2026 | 18,97 | 19,25 | 18,86 | 19,20 | 1,59% | 94,00 |
| 11.08.2026 | 18,89 | 19,41 | 18,45 | 18,90 | -0,84% | 333,00 |
| 10.08.2026 | 18,79 | 19,14 | 18,78 | 19,06 | 1,11% | - |
| 07.08.2026 | 18,72 | 19,35 | 18,72 | 18,85 | 0,86% | 1,00 |
| 06.08.2026 | 18,67 | 18,70 | 18,60 | 18,69 | 0,59% | - |
| 05.08.2026 | 18,54 | 18,58 | 18,54 | 18,58 | 1,09% | - |
| 04.08.2026 | 18,65 | 18,90 | 18,30 | 18,38 | -1,50% | 41,00 |
| 03.08.2026 | 18,25 | 18,66 | 18,24 | 18,66 | 2,47% | - |
| 31.07.2026 | 18,33 | 18,55 | 18,15 | 18,21 | 0,05% | 2,00 |
| 30.07.2026 | 18,19 | 18,20 | 18,18 | 18,20 | -0,98% | - |
| 29.07.2026 | 18,21 | 18,43 | 18,12 | 18,38 | -0,05% | 70,00 |
| 28.07.2026 | 17,98 | 18,39 | 17,94 | 18,39 | 1,94% | 47,00 |
| 27.07.2026 | 18,23 | 18,61 | 18,01 | 18,04 | -1,80% | 330,00 |
| 24.07.2026 | 18,37 | 18,48 | 18,08 | 18,37 | 1,44% | - |
| 23.07.2026 | 18,33 | 18,45 | 18,00 | 18,11 | -1,36% | 620,00 |
| 22.07.2026 | 18,37 | 18,37 | 18,35 | 18,36 | 0,55% | - |
| 21.07.2026 | 18,41 | 18,62 | 18,21 | 18,26 | -2,82% | - |
| 20.07.2026 | 18,78 | 19,07 | 18,52 | 18,79 | 0,86% | 177,00 |
| 17.07.2026 | 18,75 | 18,75 | 18,50 | 18,63 | 3,21% | - |
| 16.07.2026 | 18,55 | 18,65 | 18,03 | 18,05 | -2,59% | 991,00 |
| 15.07.2026 | 18,22 | 18,53 | 18,12 | 18,53 | 1,98% | - |
| 14.07.2026 | 18,48 | 18,70 | 18,09 | 18,17 | -1,68% | 1.859,00 |
| 13.07.2026 | 17,64 | 18,74 | 17,57 | 18,48 | 4,41% | 391,00 |
| 10.07.2026 | 17,76 | 18,32 | 17,70 | 17,70 | -0,11% | - |
| 09.07.2026 | 17,74 | 18,13 | 17,53 | 17,72 | 1,96% | 1.574,00 |
| 08.07.2026 | 17,39 | 17,39 | 17,38 | 17,38 | -1,14% | - |
| 07.07.2026 | 17,62 | 17,62 | 17,50 | 17,58 | -0,85% | - |
| 06.07.2026 | 17,55 | 17,84 | 17,32 | 17,73 | 1,08% | 24,00 |
| 03.07.2026 | 17,35 | 17,59 | 17,34 | 17,54 | 0,34% | - |
| 02.07.2026 | 17,25 | 17,54 | 17,10 | 17,48 | 1,92% | 600,00 |
| 01.07.2026 | 17,66 | 17,94 | 17,15 | 17,15 | -3,00% | 1.406,00 |
| 30.06.2026 | 17,29 | 17,86 | 17,22 | 17,68 | 3,51% | - |
| 29.06.2026 | 17,02 | 17,11 | 16,97 | 17,08 | -0,87% | - |
| 26.06.2026 | 17,28 | 17,28 | 17,19 | 17,23 | -0,52% | - |
| 25.06.2026 | 17,43 | 17,53 | 16,86 | 17,32 | -0,40% | 200,00 |
| 24.06.2026 | 17,37 | 17,64 | 17,29 | 17,39 | -0,06% | 250,00 |
| 23.06.2026 | 17,45 | 17,80 | 17,25 | 17,40 | -0,97% | 517,00 |
| 22.06.2026 | 17,72 | 17,83 | 17,39 | 17,57 | -1,07% | 10,00 |
| 19.06.2026 | 17,87 | 17,93 | 17,59 | 17,76 | 1,78% | 3,00 |
| 18.06.2026 | 17,05 | 17,56 | 16,97 | 17,45 | 1,75% | 999,00 |
| 17.06.2026 | 17,10 | 17,22 | 17,06 | 17,15 | 0,12% | - |
| 16.06.2026 | 17,12 | 17,13 | 17,11 | 17,13 | -0,35% | - |
| 15.06.2026 | 17,07 | 17,49 | 17,07 | 17,19 | 1,30% | - |
| 12.06.2026 | 17,02 | 17,02 | 16,97 | 16,97 | 0,30% | - |
| 11.06.2026 | 16,61 | 16,94 | 16,61 | 16,92 | 0,12% | 616,00 |
| 10.06.2026 | 16,81 | 16,90 | 16,81 | 16,90 | 0,42% | - |
| 09.06.2026 | 17,13 | 17,23 | 16,78 | 16,83 | -1,69% | - |
| 08.06.2026 | 16,89 | 17,35 | 16,89 | 17,12 | -1,50% | - |
| 05.06.2026 | 17,30 | 17,41 | 17,28 | 17,38 | 0,17% | - |
| 04.06.2026 | 17,42 | 18,01 | 17,28 | 17,35 | -1,20% | 682,00 |
| 03.06.2026 | 17,55 | 17,58 | 17,52 | 17,56 | 1,80% | 100,00 |
| 02.06.2026 | 17,25 | 17,27 | 17,21 | 17,25 | -0,98% | - |
| 01.06.2026 | 17,49 | 17,74 | 17,20 | 17,42 | -2,68% | - |
| 29.05.2026 | 17,95 | 17,95 | 17,90 | 17,90 | -0,39% | - |
| 28.05.2026 | 17,84 | 18,20 | 17,81 | 17,97 | -0,83% | 4,00 |
| 27.05.2026 | 17,85 | 18,25 | 17,83 | 18,12 | 3,72% | 1.236,00 |
| 26.05.2026 | 17,25 | 17,94 | 17,21 | 17,47 | 0,92% | 971,00 |
| 25.05.2026 | 18,27 | 18,27 | 17,31 | 17,31 | -0,63% | 1.600,00 |
| 22.05.2026 | 16,76 | 17,50 | 16,52 | 17,42 | 4,62% | - |
| 21.05.2026 | 16,73 | 16,76 | 16,46 | 16,65 | 2,34% | 150,00 |
| 20.05.2026 | 16,54 | 16,57 | 16,27 | 16,27 | -3,38% | 886,00 |
| 19.05.2026 | 17,51 | 17,66 | 16,74 | 16,84 | -3,83% | 3.665,00 |
| 18.05.2026 | 17,53 | 17,63 | 17,46 | 17,51 | -1,46% | 120,00 |
| 15.05.2026 | 17,87 | 17,93 | 17,76 | 17,77 | -1,22% | 435,00 |
| 14.05.2026 | 17,15 | 18,17 | 17,04 | 17,99 | 6,26% | 4.394,00 |
| 13.05.2026 | 16,53 | 16,95 | 16,51 | 16,93 | 1,14% | 2,00 |
| 12.05.2026 | 16,72 | 16,74 | 16,72 | 16,74 | -1,70% | - |
| 11.05.2026 | 16,86 | 17,22 | 16,72 | 17,03 | -0,23% | 770,00 |
| 08.05.2026 | 15,77 | 17,07 | 15,75 | 17,07 | 7,16% | 1.519,00 |
| 07.05.2026 | 15,75 | 16,00 | 15,60 | 15,93 | 2,05% | 139,00 |
| 06.05.2026 | 15,10 | 15,61 | 15,10 | 15,61 | 2,36% | 181,00 |
| 05.05.2026 | 14,81 | 15,96 | 14,81 | 15,25 | -0,07% | 1.741,00 |
| 04.05.2026 | 14,68 | 15,26 | 14,56 | 15,26 | 5,83% | 1.002,00 |
| 30.04.2026 | 14,50 | 14,50 | 14,40 | 14,42 | -1,37% | - |
| 29.04.2026 | 14,60 | 14,62 | 14,60 | 14,62 | 0,34% | - |
| 28.04.2026 | 14,60 | 14,60 | 14,47 | 14,57 | -1,02% | 500,00 |
| 27.04.2026 | 14,56 | 14,74 | 14,54 | 14,72 | 1,66% | - |
| 24.04.2026 | 14,58 | 14,72 | 14,39 | 14,48 | -0,48% | - |
| 23.04.2026 | 14,62 | 14,71 | 14,47 | 14,55 | -1,49% | - |
| 22.04.2026 | 14,69 | 14,77 | 14,69 | 14,77 | 0,48% | - |
| 21.04.2026 | 14,74 | 14,85 | 14,67 | 14,70 | 0,34% | 83,00 |
| 20.04.2026 | 14,56 | 14,79 | 14,42 | 14,65 | -0,07% | 102,00 |
| 17.04.2026 | 14,66 | 14,68 | 14,66 | 14,66 | -0,20% | - |
| 16.04.2026 | 14,68 | 14,69 | 14,67 | 14,69 | 0,20% | - |
| 15.04.2026 | 14,99 | 15,34 | 14,58 | 14,66 | -3,11% | 1.027,00 |
| 14.04.2026 | 15,25 | 15,57 | 15,09 | 15,13 | -0,33% | 502,00 |
| 13.04.2026 | 15,22 | 15,30 | 14,65 | 15,18 | -3,25% | 583,00 |
| 10.04.2026 | 14,84 | 15,79 | 14,71 | 15,69 | 6,88% | 5.379,00 |
| 09.04.2026 | 14,74 | 14,74 | 14,63 | 14,68 | 1,38% | - |
| 08.04.2026 | 14,13 | 14,90 | 14,13 | 14,48 | 2,91% | 16.536,00 |
| 07.04.2026 | 14,86 | 14,93 | 13,78 | 14,07 | -4,61% | 19.981,00 |
| 02.04.2026 | 15,19 | 15,41 | 14,72 | 14,75 | -4,47% | 143,00 |
| 01.04.2026 | 16,61 | 17,09 | 15,37 | 15,44 | -9,76% | 128,00 |