13,150€
1,62%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |