12,670€
-1,32%
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 |
|---|---|---|---|---|---|---|
| 01.04.2025 | 12,86 | 12,86 | 12,52 | 12,76 | -0,62% | 16.676,00 |
| 31.03.2025 | 12,94 | 12,98 | 12,42 | 12,84 | -1,68% | 15.344,00 |
| 28.03.2025 | 13,36 | 13,36 | 12,94 | 13,06 | -1,95% | 13.521,00 |
| 27.03.2025 | 13,54 | 13,54 | 13,30 | 13,32 | -3,62% | 5.325,00 |
| 26.03.2025 | 13,84 | 13,94 | 13,58 | 13,82 | 0,58% | 4.822,00 |
| 25.03.2025 | 13,64 | 13,76 | 13,50 | 13,74 | 0,88% | 5.243,00 |
| 24.03.2025 | 13,64 | 13,84 | 13,36 | 13,62 | -1,30% | 5.456,00 |
| 21.03.2025 | 13,80 | 13,82 | 13,62 | 13,80 | -1,43% | 4.942,00 |
| 20.03.2025 | 14,36 | 14,36 | 13,90 | 14,00 | -2,51% | 4.164,00 |
| 19.03.2025 | 14,44 | 14,44 | 14,12 | 14,36 | -0,83% | 5.910,00 |
| 18.03.2025 | 14,28 | 14,80 | 14,20 | 14,48 | 1,40% | 12.460,00 |
| 17.03.2025 | 13,80 | 14,28 | 13,80 | 14,28 | 2,29% | 10.178,00 |
| 14.03.2025 | 14,02 | 14,30 | 13,86 | 13,96 | -0,14% | 15.191,00 |
| 13.03.2025 | 13,94 | 13,98 | 13,76 | 13,98 | 0,29% | 13.991,00 |
| 12.03.2025 | 13,40 | 14,18 | 13,22 | 13,94 | 4,03% | 26.936,00 |
| 11.03.2025 | 14,34 | 14,42 | 13,22 | 13,40 | -5,37% | 44.848,00 |
| 10.03.2025 | 15,60 | 15,60 | 14,14 | 14,16 | -9,23% | 37.674,00 |
| 07.03.2025 | 16,34 | 16,34 | 15,26 | 15,60 | -3,58% | 6.870,00 |
| 06.03.2025 | 16,72 | 17,00 | 16,18 | 16,18 | -3,23% | 6.472,00 |
| 05.03.2025 | 15,70 | 16,98 | 15,70 | 16,72 | 7,04% | 12.677,00 |
| 04.03.2025 | 15,72 | 15,94 | 15,30 | 15,62 | -1,64% | 5.349,00 |
| 03.03.2025 | 15,50 | 16,04 | 15,38 | 15,88 | 2,85% | 5.348,00 |
| 28.02.2025 | 15,26 | 15,44 | 15,10 | 15,44 | 1,85% | 2.615,00 |
| 27.02.2025 | 15,58 | 15,60 | 15,12 | 15,16 | -3,07% | 8.779,00 |
| 26.02.2025 | 15,28 | 15,78 | 15,28 | 15,64 | 2,36% | 2.172,00 |
| 25.02.2025 | 15,38 | 15,40 | 15,28 | 15,28 | -0,52% | 4.106,00 |
| 24.02.2025 | 15,38 | 15,56 | 15,36 | 15,36 | 0,92% | 7.967,00 |
| 21.02.2025 | 15,72 | 15,82 | 15,12 | 15,22 | -3,55% | 13.125,00 |
| 20.02.2025 | 15,96 | 16,30 | 15,78 | 15,78 | -1,13% | 2.247,00 |
| 19.02.2025 | 16,54 | 17,00 | 15,62 | 15,96 | -3,62% | 23.007,00 |
| 18.02.2025 | 16,34 | 16,80 | 14,94 | 16,56 | 1,60% | 43.900,00 |
| 17.02.2025 | 16,94 | 16,98 | 16,30 | 16,30 | -4,00% | 8.981,00 |
| 14.02.2025 | 16,92 | 17,00 | 16,84 | 16,98 | 0,00% | 2.471,00 |
| 13.02.2025 | 17,14 | 17,26 | 16,70 | 16,98 | -0,70% | 10.082,00 |
| 12.02.2025 | 16,84 | 17,12 | 16,64 | 17,10 | 1,54% | 8.028,00 |
| 11.02.2025 | 17,24 | 17,36 | 16,82 | 16,84 | -2,09% | 9.281,00 |
| 10.02.2025 | 16,98 | 17,20 | 16,86 | 17,20 | 1,30% | 6.145,00 |
| 07.02.2025 | 16,54 | 16,98 | 16,54 | 16,98 | 1,92% | 4.556,00 |
| 06.02.2025 | 16,36 | 16,66 | 16,22 | 16,66 | 2,46% | 7.371,00 |
| 05.02.2025 | 16,24 | 16,74 | 16,22 | 16,26 | -1,33% | 9.629,00 |
| 04.02.2025 | 16,16 | 16,48 | 16,10 | 16,48 | 1,48% | 3.452,00 |
| 03.02.2025 | 16,24 | 16,38 | 15,98 | 16,24 | -2,29% | 5.038,00 |
| 31.01.2025 | 16,44 | 16,62 | 16,32 | 16,62 | 1,47% | 12.987,00 |
| 30.01.2025 | 15,70 | 16,56 | 15,70 | 16,38 | 5,54% | 1.460,00 |
| 29.01.2025 | 16,30 | 16,30 | 15,50 | 15,52 | -5,83% | 9.471,00 |
| 28.01.2025 | 16,38 | 16,60 | 16,30 | 16,48 | 0,49% | 9.236,00 |
| 27.01.2025 | 16,26 | 16,44 | 16,18 | 16,40 | 0,00% | 5.174,00 |
| 24.01.2025 | 15,68 | 16,40 | 15,68 | 16,40 | 4,73% | 9.550,00 |
| 23.01.2025 | 15,12 | 15,82 | 15,10 | 15,66 | 4,12% | 6.604,00 |
| 22.01.2025 | 15,50 | 15,50 | 15,04 | 15,04 | -1,70% | 1.942,00 |
| 21.01.2025 | 15,04 | 15,40 | 14,94 | 15,30 | -0,78% | 6.899,00 |
| 20.01.2025 | 15,36 | 15,48 | 15,16 | 15,42 | 0,00% | 737,00 |
| 17.01.2025 | 15,20 | 15,44 | 15,20 | 15,42 | 2,53% | 1.932,00 |
| 16.01.2025 | 15,16 | 15,32 | 15,04 | 15,04 | -1,18% | 2.427,00 |
| 15.01.2025 | 15,10 | 15,22 | 15,08 | 15,22 | 2,01% | 3.461,00 |
| 14.01.2025 | 14,84 | 14,92 | 14,76 | 14,92 | 1,77% | 2.575,00 |
| 13.01.2025 | 15,06 | 15,10 | 14,66 | 14,66 | -4,93% | 5.023,00 |
| 10.01.2025 | 15,60 | 15,60 | 15,36 | 15,42 | -0,77% | 20.114,00 |
| 09.01.2025 | 15,78 | 15,80 | 15,54 | 15,54 | -1,77% | 6.838,00 |
| 08.01.2025 | 15,86 | 15,90 | 15,76 | 15,82 | 0,76% | 5.245,00 |
| 07.01.2025 | 15,50 | 15,72 | 15,50 | 15,70 | 0,77% | 9.076,00 |
| 06.01.2025 | 15,30 | 15,74 | 15,30 | 15,58 | 2,50% | 8.458,00 |
| 03.01.2025 | 15,14 | 15,20 | 15,02 | 15,20 | 1,60% | 2.851,00 |
| 02.01.2025 | 15,04 | 15,14 | 14,96 | 14,96 | -0,27% | 1.075,00 |
| 30.12.2024 | 14,78 | 15,00 | 14,78 | 15,00 | 0,27% | 3.500,00 |
| 27.12.2024 | 14,58 | 14,96 | 14,58 | 14,96 | 1,49% | 2.288,00 |
| 23.12.2024 | 14,52 | 14,74 | 14,32 | 14,74 | 1,80% | 2.686,00 |
| 20.12.2024 | 14,50 | 14,68 | 14,34 | 14,48 | -1,23% | 5.507,00 |
| 19.12.2024 | 14,68 | 15,06 | 14,52 | 14,66 | -1,87% | 11.191,00 |
| 18.12.2024 | 15,56 | 15,64 | 14,82 | 14,94 | -4,11% | 37.870,00 |
| 17.12.2024 | 15,70 | 15,96 | 15,56 | 15,58 | -2,01% | 6.046,00 |
| 16.12.2024 | 15,82 | 15,90 | 15,54 | 15,90 | 0,25% | 8.420,00 |
| 13.12.2024 | 15,88 | 16,04 | 15,72 | 15,86 | -0,63% | 7.964,00 |
| 12.12.2024 | 15,74 | 15,98 | 15,62 | 15,96 | 1,27% | 24.513,00 |
| 11.12.2024 | 16,08 | 16,08 | 15,52 | 15,76 | -1,62% | 22.722,00 |
| 10.12.2024 | 15,42 | 16,20 | 15,42 | 16,02 | 1,78% | 21.375,00 |
| 09.12.2024 | 15,64 | 15,94 | 15,44 | 15,74 | 1,29% | 20.446,00 |
| 06.12.2024 | 15,44 | 15,58 | 15,20 | 15,54 | 0,26% | 8.875,00 |
| 05.12.2024 | 14,96 | 15,66 | 14,86 | 15,50 | 4,31% | 24.579,00 |
| 04.12.2024 | 14,46 | 15,04 | 14,46 | 14,86 | 2,06% | 13.148,00 |
| 03.12.2024 | 14,38 | 14,68 | 14,10 | 14,56 | 3,56% | 28.839,00 |
| 02.12.2024 | 13,60 | 14,40 | 13,36 | 14,06 | 3,84% | 59.209,00 |
| 29.11.2024 | 13,72 | 14,52 | 13,54 | 13,54 | -3,29% | 78.860,00 |
| 28.11.2024 | 11,98 | 14,00 | 11,84 | 14,00 | 15,70% | 46.240,00 |
| 27.11.2024 | 11,96 | 12,10 | 11,90 | 12,10 | -0,17% | 3.711,00 |
| 26.11.2024 | 12,02 | 12,12 | 11,88 | 12,12 | 1,17% | 3.212,00 |
| 25.11.2024 | 12,12 | 12,16 | 11,96 | 11,98 | -0,99% | 2.512,00 |
| 22.11.2024 | 11,80 | 12,20 | 11,80 | 12,10 | 4,13% | 8.235,00 |
| 21.11.2024 | 11,56 | 11,80 | 11,54 | 11,62 | -0,34% | 6.677,00 |
| 20.11.2024 | 11,84 | 12,00 | 11,66 | 11,66 | -2,67% | 6.849,00 |
| 19.11.2024 | 11,92 | 11,98 | 11,70 | 11,98 | 0,00% | 8.386,00 |
| 18.11.2024 | 12,06 | 12,10 | 11,94 | 11,98 | -0,33% | 3.450,00 |
| 15.11.2024 | 12,02 | 12,26 | 12,02 | 12,02 | -1,80% | 3.415,00 |
| 14.11.2024 | 12,12 | 12,24 | 11,88 | 12,24 | 0,99% | 6.475,00 |
| 13.11.2024 | 12,14 | 12,24 | 12,02 | 12,12 | -1,14% | 5.910,00 |
| 12.11.2024 | 12,48 | 12,52 | 12,14 | 12,26 | -2,70% | 7.538,00 |
| 11.11.2024 | 12,58 | 12,84 | 12,52 | 12,60 | 0,00% | 5.140,00 |
| 08.11.2024 | 12,90 | 12,94 | 12,40 | 12,60 | -2,48% | 23.847,00 |
| 07.11.2024 | 12,42 | 13,10 | 12,30 | 12,92 | 3,69% | 17.829,00 |
| 06.11.2024 | 12,50 | 12,60 | 11,96 | 12,46 | -0,64% | 30.744,00 |