14,830€
-1,26%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,14 | 15,14 | 15,05 | 15,08 | 0,40% | 175,00 |
| 13.10.2025 | 15,06 | 15,40 | 15,00 | 15,02 | 0,13% | 16.505,00 |
| 10.10.2025 | 14,82 | 15,36 | 14,82 | 15,00 | 0,27% | 14.100,00 |
| 09.10.2025 | 14,82 | 14,98 | 14,66 | 14,96 | 0,00% | 20.447,00 |
| 08.10.2025 | 15,08 | 15,22 | 14,76 | 14,96 | -0,66% | 20.636,00 |
| 07.10.2025 | 15,44 | 15,44 | 14,88 | 15,06 | -2,21% | 25.923,00 |
| 06.10.2025 | 15,46 | 15,48 | 15,10 | 15,40 | 0,65% | 40.020,00 |
| 03.10.2025 | 15,28 | 15,44 | 14,92 | 15,30 | 0,66% | 39.006,00 |
| 02.10.2025 | 14,66 | 15,22 | 14,66 | 15,20 | 3,83% | 47.762,00 |
| 01.10.2025 | 14,38 | 14,76 | 14,32 | 14,64 | 1,24% | 29.088,00 |
| 30.09.2025 | 14,28 | 14,48 | 14,04 | 14,46 | 0,70% | 25.549,00 |
| 29.09.2025 | 14,82 | 14,96 | 14,26 | 14,36 | -3,49% | 33.452,00 |
| 26.09.2025 | 14,94 | 15,22 | 14,70 | 14,88 | -0,93% | 20.454,00 |
| 25.09.2025 | 15,20 | 15,28 | 14,78 | 15,02 | -1,18% | 31.013,00 |
| 24.09.2025 | 15,82 | 15,82 | 15,02 | 15,20 | -3,92% | 68.634,00 |
| 23.09.2025 | 17,96 | 19,00 | 15,74 | 15,82 | -10,82% | 232.064,00 |
| 22.09.2025 | 18,50 | 18,54 | 17,72 | 17,74 | -3,80% | 13.411,00 |
| 19.09.2025 | 17,68 | 18,70 | 17,68 | 18,44 | 4,18% | 33.478,00 |
| 18.09.2025 | 17,46 | 18,66 | 17,26 | 17,70 | 3,63% | 15.075,00 |
| 17.09.2025 | 17,16 | 17,32 | 17,06 | 17,08 | -1,50% | 8.641,00 |
| 16.09.2025 | 16,82 | 17,34 | 16,68 | 17,34 | 3,83% | 12.015,00 |
| 15.09.2025 | 16,78 | 17,02 | 16,64 | 16,70 | 0,60% | 3.830,00 |
| 12.09.2025 | 16,40 | 16,72 | 16,14 | 16,60 | 2,28% | 7.808,00 |
| 11.09.2025 | 16,01 | 16,45 | 16,01 | 16,23 | 1,44% | 251,00 |
| 10.09.2025 | 16,16 | 16,16 | 16,00 | 16,00 | -1,60% | 364,00 |
| 09.09.2025 | 16,36 | 16,48 | 16,08 | 16,26 | -0,79% | 831,00 |
| 08.09.2025 | 16,32 | 16,54 | 16,21 | 16,39 | 0,18% | 392,00 |
| 05.09.2025 | 16,38 | 16,44 | 16,20 | 16,36 | 0,00% | 2.702,00 |
| 04.09.2025 | 15,82 | 16,40 | 15,82 | 16,36 | 4,07% | 7.350,00 |
| 03.09.2025 | 15,46 | 15,90 | 15,46 | 15,72 | 2,88% | 5.433,00 |
| 02.09.2025 | 16,06 | 16,06 | 15,16 | 15,28 | -4,86% | 8.066,00 |
| 01.09.2025 | 15,84 | 16,40 | 15,70 | 16,06 | 0,37% | 4.692,00 |
| 29.08.2025 | 16,36 | 16,36 | 15,92 | 16,00 | -2,32% | 7.308,00 |
| 28.08.2025 | 16,36 | 16,68 | 16,26 | 16,38 | 1,36% | 5.579,00 |
| 27.08.2025 | 16,40 | 16,60 | 16,02 | 16,16 | -1,22% | 7.535,00 |
| 26.08.2025 | 16,66 | 16,66 | 16,12 | 16,36 | -2,04% | 4.812,00 |
| 25.08.2025 | 16,94 | 17,02 | 16,60 | 16,70 | -1,76% | 8.999,00 |
| 22.08.2025 | 16,48 | 17,00 | 16,44 | 17,00 | 4,17% | 8.775,00 |
| 21.08.2025 | 16,76 | 16,76 | 16,28 | 16,32 | -2,39% | 11.544,00 |
| 20.08.2025 | 17,32 | 17,32 | 16,54 | 16,72 | -3,13% | 6.172,00 |
| 19.08.2025 | 17,06 | 17,58 | 17,04 | 17,26 | 1,05% | 9.607,00 |
| 18.08.2025 | 16,96 | 17,12 | 16,90 | 17,08 | 0,23% | 3.199,00 |
| 15.08.2025 | 17,04 | 17,48 | 16,92 | 17,04 | -0,81% | 9.563,00 |
| 14.08.2025 | 17,24 | 17,32 | 16,82 | 17,18 | -0,46% | 21.691,00 |
| 13.08.2025 | 18,30 | 18,34 | 17,18 | 17,26 | -5,79% | 19.462,00 |
| 12.08.2025 | 16,24 | 18,38 | 16,24 | 18,32 | 15,22% | 66.733,00 |
| 11.08.2025 | 16,84 | 16,84 | 15,90 | 15,90 | -5,36% | 9.400,00 |
| 08.08.2025 | 16,32 | 16,86 | 16,32 | 16,80 | 2,69% | 26.069,00 |
| 07.08.2025 | 15,92 | 16,66 | 15,92 | 16,36 | 3,81% | 13.598,00 |
| 06.08.2025 | 16,56 | 16,82 | 15,76 | 15,76 | -3,67% | 9.693,00 |
| 05.08.2025 | 15,46 | 16,52 | 15,46 | 16,36 | 7,07% | 16.083,00 |
| 04.08.2025 | 15,42 | 15,52 | 15,10 | 15,28 | 1,06% | 12.475,00 |
| 01.08.2025 | 15,52 | 15,52 | 15,12 | 15,12 | -2,58% | 9.828,00 |
| 31.07.2025 | 15,64 | 15,74 | 15,52 | 15,52 | -0,26% | 4.429,00 |
| 30.07.2025 | 15,52 | 15,88 | 15,52 | 15,56 | 0,26% | 4.815,00 |
| 29.07.2025 | 15,70 | 15,98 | 15,52 | 15,52 | -1,15% | 2.755,00 |
| 28.07.2025 | 15,68 | 16,06 | 15,50 | 15,70 | 1,55% | 17.651,00 |
| 25.07.2025 | 15,18 | 15,58 | 15,00 | 15,46 | 1,71% | 10.421,00 |
| 24.07.2025 | 15,68 | 15,80 | 15,20 | 15,20 | -2,94% | 6.922,00 |
| 23.07.2025 | 15,22 | 15,80 | 15,20 | 15,66 | 3,30% | 10.396,00 |
| 22.07.2025 | 15,18 | 15,20 | 14,64 | 15,16 | -0,39% | 18.347,00 |
| 21.07.2025 | 15,02 | 15,70 | 15,02 | 15,22 | 1,33% | 11.032,00 |
| 18.07.2025 | 15,80 | 15,80 | 15,02 | 15,02 | -4,70% | 22.649,00 |
| 17.07.2025 | 15,48 | 15,76 | 15,30 | 15,76 | 3,14% | 18.206,00 |
| 16.07.2025 | 15,50 | 15,66 | 15,26 | 15,28 | -2,92% | 10.036,00 |
| 15.07.2025 | 15,82 | 16,28 | 15,56 | 15,74 | -0,51% | 17.411,00 |
| 14.07.2025 | 16,24 | 16,26 | 15,50 | 15,82 | -2,94% | 32.621,00 |
| 11.07.2025 | 15,42 | 16,30 | 15,30 | 16,30 | 5,03% | 57.313,00 |
| 10.07.2025 | 15,48 | 15,54 | 15,00 | 15,52 | 0,26% | 20.322,00 |
| 09.07.2025 | 15,02 | 15,48 | 14,86 | 15,48 | 3,06% | 17.452,00 |
| 08.07.2025 | 14,40 | 15,10 | 14,24 | 15,02 | 4,31% | 16.702,00 |
| 07.07.2025 | 14,16 | 14,46 | 14,16 | 14,40 | 3,15% | 13.347,00 |
| 04.07.2025 | 14,00 | 14,32 | 13,96 | 13,96 | -2,38% | 4.716,00 |
| 03.07.2025 | 14,10 | 14,44 | 14,10 | 14,30 | 1,71% | 9.155,00 |
| 02.07.2025 | 13,56 | 14,26 | 13,56 | 14,06 | 3,23% | 16.084,00 |
| 01.07.2025 | 13,80 | 13,80 | 13,22 | 13,62 | -0,87% | 5.570,00 |
| 30.06.2025 | 13,80 | 13,80 | 13,62 | 13,74 | 0,73% | 4.791,00 |
| 27.06.2025 | 13,20 | 13,72 | 13,18 | 13,64 | 2,56% | 3.782,00 |
| 26.06.2025 | 13,44 | 13,48 | 13,20 | 13,30 | -0,89% | 4.218,00 |
| 25.06.2025 | 13,40 | 13,44 | 13,30 | 13,42 | 2,29% | 1.601,00 |
| 24.06.2025 | 13,18 | 13,48 | 13,04 | 13,12 | 0,61% | 6.762,00 |
| 23.06.2025 | 13,24 | 13,36 | 12,86 | 13,04 | -2,69% | 2.985,00 |
| 20.06.2025 | 13,22 | 13,40 | 13,14 | 13,40 | 2,76% | 1.988,00 |
| 19.06.2025 | 13,16 | 13,26 | 13,04 | 13,04 | -1,66% | 3.018,00 |
| 18.06.2025 | 13,26 | 13,28 | 12,98 | 13,26 | 0,45% | 10.393,00 |
| 17.06.2025 | 13,16 | 13,40 | 13,14 | 13,20 | 0,30% | 18.653,00 |
| 16.06.2025 | 13,16 | 13,50 | 13,16 | 13,16 | 0,15% | 2.652,00 |
| 13.06.2025 | 13,26 | 13,30 | 12,34 | 13,14 | -1,05% | 21.804,00 |
| 12.06.2025 | 13,60 | 13,60 | 13,08 | 13,28 | -2,78% | 10.608,00 |
| 11.06.2025 | 13,78 | 13,90 | 13,52 | 13,66 | -0,87% | 14.037,00 |
| 10.06.2025 | 13,74 | 13,94 | 13,54 | 13,78 | 0,29% | 6.228,00 |
| 09.06.2025 | 13,50 | 14,16 | 13,50 | 13,74 | 1,48% | 18.537,00 |
| 06.06.2025 | 13,18 | 13,58 | 13,04 | 13,54 | 3,99% | 31.030,00 |
| 05.06.2025 | 12,66 | 13,38 | 12,50 | 13,02 | 2,68% | 27.922,00 |
| 04.06.2025 | 12,36 | 12,72 | 12,32 | 12,68 | 2,76% | 11.669,00 |
| 03.06.2025 | 12,32 | 12,48 | 11,84 | 12,34 | -0,48% | 14.090,00 |
| 02.06.2025 | 12,44 | 12,48 | 12,22 | 12,40 | -0,32% | 11.827,00 |
| 30.05.2025 | 12,40 | 12,68 | 12,26 | 12,44 | 2,13% | 14.175,00 |
| 29.05.2025 | 12,52 | 12,64 | 12,18 | 12,18 | -1,62% | 8.811,00 |
| 28.05.2025 | 12,22 | 12,44 | 12,22 | 12,38 | 0,00% | 7.041,00 |