14,930€
-1,45%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 14,86 | 14,92 | 14,86 | 14,89 | -1,72% | - |
| 22.10.2026 | 15,54 | 15,62 | 15,07 | 15,15 | -0,46% | - |
| 21.10.2026 | 15,11 | 15,30 | 14,76 | 15,22 | 2,77% | 2.000,00 |
| 20.10.2026 | 14,95 | 15,00 | 14,58 | 14,81 | -2,05% | 1.000,00 |
| 19.10.2026 | 15,34 | 15,80 | 14,91 | 15,12 | 0,53% | - |
| 16.10.2026 | 15,04 | 15,04 | 15,02 | 15,04 | 0,94% | - |
| 15.10.2026 | 14,96 | 15,16 | 14,59 | 14,90 | -3,12% | - |
| 14.10.2026 | 14,96 | 15,49 | 14,94 | 15,38 | 1,85% | 11,00 |
| 13.10.2026 | 15,04 | 15,12 | 15,04 | 15,10 | -0,40% | - |
| 12.10.2026 | 15,12 | 15,21 | 14,96 | 15,16 | 1,74% | 16,00 |
| 09.10.2026 | 14,90 | 14,99 | 14,75 | 14,90 | -1,91% | 1.522,00 |
| 08.10.2026 | 15,72 | 15,72 | 15,15 | 15,19 | -3,92% | 92,00 |
| 07.10.2026 | 17,24 | 17,24 | 15,79 | 15,81 | -8,19% | 378,00 |
| 06.10.2026 | 17,18 | 17,59 | 17,16 | 17,22 | 1,65% | - |
| 05.10.2026 | 17,00 | 17,25 | 16,88 | 16,94 | 1,32% | - |
| 02.10.2026 | 17,01 | 17,31 | 16,72 | 16,72 | -5,86% | - |
| 01.10.2026 | 17,26 | 18,00 | 17,25 | 17,76 | 2,13% | 112,00 |
| 30.09.2026 | 17,38 | 17,39 | 17,37 | 17,39 | 0,12% | - |
| 29.09.2026 | 17,37 | 17,38 | 17,36 | 17,37 | 0,00% | - |
| 28.09.2026 | 17,18 | 17,50 | 17,03 | 17,37 | 4,76% | 1.853,00 |
| 25.09.2026 | 16,44 | 16,75 | 16,24 | 16,58 | -0,18% | - |
| 24.09.2026 | 16,48 | 16,89 | 16,48 | 16,61 | 2,59% | - |
| 23.09.2026 | 16,56 | 16,57 | 15,96 | 16,19 | -2,18% | - |
| 22.09.2026 | 17,62 | 17,92 | 16,55 | 16,55 | -5,59% | 377,00 |
| 21.09.2026 | 17,31 | 17,84 | 17,11 | 17,53 | 1,04% | 999,00 |
| 18.09.2026 | 17,03 | 18,52 | 16,95 | 17,35 | -5,66% | 1,00 |
| 17.09.2026 | 18,27 | 18,40 | 18,27 | 18,39 | 0,55% | - |
| 16.09.2026 | 18,71 | 18,73 | 18,03 | 18,29 | -0,92% | 34,00 |
| 15.09.2026 | 18,69 | 19,17 | 18,46 | 18,46 | -2,33% | - |
| 14.09.2026 | 19,75 | 19,76 | 18,82 | 18,90 | -4,06% | - |
| 11.09.2026 | 20,06 | 20,06 | 19,66 | 19,70 | -1,28% | 45,00 |
| 10.09.2026 | 20,01 | 20,01 | 19,95 | 19,96 | 0,78% | - |
| 09.09.2026 | 19,66 | 19,85 | 19,56 | 19,80 | 0,66% | 28,00 |
| 08.09.2026 | 19,76 | 19,76 | 19,66 | 19,67 | 0,05% | - |
| 07.09.2026 | 19,77 | 19,87 | 19,60 | 19,66 | -0,66% | 1.984,00 |
| 04.09.2026 | 19,89 | 19,94 | 19,77 | 19,79 | -0,70% | 1.343,00 |
| 03.09.2026 | 19,92 | 19,95 | 19,81 | 19,93 | 0,13% | - |
| 02.09.2026 | 19,81 | 19,96 | 19,75 | 19,91 | 0,03% | 514,00 |
| 01.09.2026 | 19,97 | 20,03 | 19,85 | 19,90 | -0,15% | - |
| 31.08.2026 | 19,94 | 19,96 | 19,88 | 19,93 | -0,10% | - |
| 28.08.2026 | 19,96 | 20,04 | 19,84 | 19,95 | 0,35% | 1.122,00 |
| 27.08.2026 | 19,94 | 19,95 | 19,81 | 19,88 | -0,05% | - |
| 26.08.2026 | 19,90 | 19,90 | 19,88 | 19,89 | -0,05% | - |
| 25.08.2026 | 19,81 | 20,02 | 19,75 | 19,90 | 0,18% | 85,00 |
| 24.08.2026 | 20,09 | 20,16 | 19,61 | 19,87 | 0,18% | 1.267,00 |
| 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% | - |