16,010€
-0,93%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 16,12 | 16,24 | 15,82 | 16,12 | 0,00% | 11.665,00 |
| 12.02.2026 | 16,52 | 16,64 | 16,12 | 16,12 | -3,13% | 7.242,00 |
| 11.02.2026 | 16,30 | 16,64 | 16,18 | 16,64 | 2,46% | 12.030,00 |
| 10.02.2026 | 16,16 | 16,46 | 16,16 | 16,24 | -0,25% | 3.685,00 |
| 09.02.2026 | 15,84 | 16,46 | 15,84 | 16,28 | 2,39% | 18.027,00 |
| 06.02.2026 | 16,08 | 16,08 | 15,80 | 15,90 | -0,38% | 14.692,00 |
| 05.02.2026 | 15,84 | 16,00 | 15,74 | 15,96 | 1,01% | 11.962,00 |
| 04.02.2026 | 15,86 | 16,08 | 15,78 | 15,80 | 0,38% | 23.233,00 |
| 03.02.2026 | 15,46 | 15,96 | 15,36 | 15,74 | 1,81% | 47.410,00 |
| 02.02.2026 | 14,50 | 15,70 | 14,38 | 15,46 | 4,04% | 34.561,00 |
| 30.01.2026 | 14,80 | 14,90 | 14,74 | 14,86 | -0,54% | 4.414,00 |
| 29.01.2026 | 15,36 | 15,36 | 14,70 | 14,94 | -1,71% | 7.333,00 |
| 28.01.2026 | 15,40 | 15,46 | 15,20 | 15,20 | -1,43% | 2.825,00 |
| 27.01.2026 | 15,16 | 15,42 | 15,04 | 15,42 | 1,98% | 3.902,00 |
| 26.01.2026 | 15,22 | 15,28 | 14,94 | 15,12 | 0,00% | 16.489,00 |
| 23.01.2026 | 15,64 | 15,64 | 15,12 | 15,12 | -2,20% | 6.924,00 |
| 22.01.2026 | 14,86 | 15,64 | 14,86 | 15,46 | 4,18% | 17.880,00 |
| 21.01.2026 | 13,86 | 14,92 | 13,86 | 14,84 | 6,61% | 7.046,00 |
| 20.01.2026 | 14,44 | 14,44 | 13,92 | 13,92 | -2,66% | 13.061,00 |
| 19.01.2026 | 14,52 | 14,56 | 14,12 | 14,30 | -3,90% | 21.702,00 |
| 16.01.2026 | 15,68 | 15,68 | 14,62 | 14,88 | -4,98% | 29.090,00 |
| 15.01.2026 | 15,26 | 15,78 | 15,26 | 15,66 | 2,49% | 13.764,00 |
| 14.01.2026 | 15,20 | 15,42 | 15,12 | 15,28 | -0,26% | 7.747,00 |
| 13.01.2026 | 15,26 | 15,36 | 15,06 | 15,32 | 0,39% | 14.494,00 |
| 12.01.2026 | 15,10 | 15,34 | 15,04 | 15,26 | 0,26% | 10.328,00 |
| 09.01.2026 | 14,94 | 15,22 | 14,92 | 15,22 | 1,87% | 5.961,00 |
| 08.01.2026 | 14,74 | 15,06 | 14,74 | 14,94 | 1,63% | 8.271,00 |
| 07.01.2026 | 14,64 | 14,92 | 14,64 | 14,70 | -0,27% | 9.968,00 |
| 06.01.2026 | 14,62 | 14,76 | 14,50 | 14,74 | -0,14% | 5.508,00 |
| 05.01.2026 | 14,70 | 14,88 | 14,46 | 14,76 | 1,51% | 11.752,00 |
| 02.01.2026 | 14,50 | 14,68 | 14,30 | 14,54 | -0,41% | 4.029,00 |
| 30.12.2025 | 14,42 | 14,62 | 14,20 | 14,60 | 1,11% | 7.867,00 |
| 29.12.2025 | 14,64 | 14,64 | 14,26 | 14,44 | -1,23% | 12.246,00 |
| 23.12.2025 | 14,38 | 14,62 | 14,30 | 14,62 | 1,11% | 6.053,00 |
| 22.12.2025 | 14,32 | 14,50 | 14,14 | 14,46 | -0,28% | 3.333,00 |
| 19.12.2025 | 14,26 | 14,50 | 14,20 | 14,50 | 1,54% | 2.848,00 |
| 18.12.2025 | 14,02 | 14,34 | 13,92 | 14,28 | 1,85% | 5.981,00 |
| 17.12.2025 | 14,16 | 14,16 | 13,94 | 14,02 | -0,99% | 4.441,00 |
| 16.12.2025 | 14,54 | 15,00 | 14,10 | 14,16 | -2,61% | 16.271,00 |
| 15.12.2025 | 14,36 | 14,76 | 14,24 | 14,54 | 1,25% | 8.153,00 |
| 12.12.2025 | 14,28 | 14,66 | 14,24 | 14,36 | 0,28% | 15.756,00 |
| 11.12.2025 | 13,80 | 14,32 | 13,80 | 14,32 | 4,37% | 11.662,00 |
| 10.12.2025 | 13,86 | 14,06 | 13,72 | 13,72 | -2,28% | 11.802,00 |
| 09.12.2025 | 13,84 | 14,04 | 13,74 | 14,04 | 0,72% | 3.608,00 |
| 08.12.2025 | 14,06 | 14,06 | 13,84 | 13,94 | -1,13% | 5.829,00 |
| 05.12.2025 | 13,66 | 14,20 | 13,66 | 14,10 | 3,22% | 21.844,00 |
| 04.12.2025 | 13,40 | 13,72 | 13,40 | 13,66 | 1,94% | 11.243,00 |
| 03.12.2025 | 13,22 | 13,40 | 13,08 | 13,40 | 1,67% | 3.411,00 |
| 02.12.2025 | 13,22 | 13,28 | 13,10 | 13,18 | -0,90% | 6.582,00 |
| 01.12.2025 | 13,38 | 13,38 | 13,02 | 13,30 | -0,75% | 6.018,00 |
| 28.11.2025 | 13,20 | 13,42 | 13,18 | 13,40 | 0,45% | 17.519,00 |
| 27.11.2025 | 13,18 | 13,34 | 13,04 | 13,34 | 1,68% | 10.046,00 |
| 26.11.2025 | 12,98 | 13,12 | 12,96 | 13,12 | 0,31% | 2.375,00 |
| 25.11.2025 | 12,90 | 13,18 | 12,84 | 13,08 | 1,08% | 4.294,00 |
| 24.11.2025 | 12,88 | 13,12 | 12,88 | 12,94 | 1,73% | 7.101,00 |
| 21.11.2025 | 12,66 | 12,76 | 12,40 | 12,72 | -0,16% | 21.625,00 |
| 20.11.2025 | 12,76 | 12,90 | 12,70 | 12,74 | -1,55% | 17.273,00 |
| 19.11.2025 | 12,90 | 12,94 | 12,42 | 12,94 | 0,31% | 17.704,00 |
| 18.11.2025 | 13,12 | 13,20 | 12,78 | 12,90 | -1,98% | 6.368,00 |
| 17.11.2025 | 13,32 | 13,34 | 12,92 | 13,16 | -0,60% | 7.198,00 |
| 14.11.2025 | 12,98 | 13,28 | 12,98 | 13,24 | 0,61% | 7.983,00 |
| 13.11.2025 | 13,22 | 13,24 | 13,04 | 13,16 | 1,23% | 7.983,00 |
| 12.11.2025 | 12,70 | 13,24 | 12,70 | 13,00 | 2,36% | 19.726,00 |
| 11.11.2025 | 12,82 | 12,96 | 12,66 | 12,70 | -1,85% | 13.439,00 |
| 10.11.2025 | 12,90 | 13,24 | 12,80 | 12,94 | 0,15% | 9.627,00 |
| 07.11.2025 | 13,04 | 13,04 | 12,70 | 12,92 | -1,07% | 36.869,00 |
| 06.11.2025 | 13,32 | 13,50 | 12,92 | 13,06 | -2,10% | 15.048,00 |
| 05.11.2025 | 13,48 | 13,90 | 13,34 | 13,34 | -0,74% | 16.163,00 |
| 04.11.2025 | 13,90 | 13,90 | 12,74 | 13,44 | -4,14% | 36.241,00 |
| 03.11.2025 | 14,16 | 14,22 | 13,92 | 14,02 | -0,85% | 14.147,00 |
| 31.10.2025 | 14,04 | 14,22 | 14,04 | 14,14 | -0,14% | 3.163,00 |
| 30.10.2025 | 14,26 | 14,42 | 14,10 | 14,16 | -0,70% | 3.672,00 |
| 29.10.2025 | 14,46 | 14,66 | 14,02 | 14,26 | -1,79% | 16.414,00 |
| 28.10.2025 | 14,62 | 14,94 | 14,48 | 14,52 | -0,82% | 15.685,00 |
| 27.10.2025 | 15,12 | 15,12 | 14,50 | 14,64 | -2,92% | 10.342,00 |
| 24.10.2025 | 15,00 | 15,14 | 14,88 | 15,08 | 0,80% | 4.506,00 |
| 23.10.2025 | 14,42 | 14,96 | 14,42 | 14,96 | 3,74% | 7.142,00 |
| 22.10.2025 | 14,56 | 14,64 | 14,38 | 14,42 | -0,96% | 18.043,00 |
| 21.10.2025 | 14,56 | 14,74 | 14,36 | 14,56 | 0,00% | 9.205,00 |
| 20.10.2025 | 15,18 | 15,18 | 14,40 | 14,56 | -2,67% | 17.253,00 |
| 17.10.2025 | 14,68 | 15,16 | 14,44 | 14,96 | 2,75% | 9.136,00 |
| 16.10.2025 | 14,92 | 14,98 | 14,50 | 14,56 | -1,09% | 13.968,00 |
| 15.10.2025 | 14,84 | 15,22 | 14,72 | 14,72 | -1,74% | 9.001,00 |
| 14.10.2025 | 15,14 | 15,14 | 14,70 | 14,98 | -0,27% | 15.992,00 |
| 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 |