11,620€
0,87%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,43 | 12,30 | 11,42 | 11,65 | 1,13% | 26.110,00 |
| 08.05.2025 | 10,94 | 11,78 | 10,80 | 11,52 | 5,30% | 22.455,00 |
| 07.05.2025 | 11,00 | 11,00 | 10,66 | 10,94 | -0,36% | 18.574,00 |
| 06.05.2025 | 11,60 | 11,74 | 10,74 | 10,98 | -6,79% | 77.214,00 |
| 05.05.2025 | 11,54 | 11,80 | 11,40 | 11,78 | 1,73% | 13.578,00 |
| 02.05.2025 | 11,16 | 11,58 | 11,14 | 11,58 | 4,32% | 32.305,00 |
| 30.04.2025 | 11,22 | 11,30 | 10,82 | 11,10 | -0,72% | 23.496,00 |
| 29.04.2025 | 11,48 | 11,48 | 11,10 | 11,18 | -2,61% | 12.785,00 |
| 28.04.2025 | 11,36 | 11,56 | 11,22 | 11,48 | 0,70% | 6.367,00 |
| 25.04.2025 | 11,38 | 11,44 | 11,22 | 11,40 | 1,97% | 18.321,00 |
| 24.04.2025 | 11,18 | 11,30 | 10,84 | 11,18 | 0,18% | 14.189,00 |
| 23.04.2025 | 10,54 | 11,22 | 10,54 | 11,16 | 5,68% | 12.830,00 |
| 22.04.2025 | 10,56 | 10,66 | 10,18 | 10,56 | -1,12% | 29.350,00 |
| 17.04.2025 | 10,92 | 11,10 | 10,50 | 10,68 | -1,29% | 13.868,00 |
| 16.04.2025 | 11,00 | 11,00 | 10,56 | 10,82 | -2,35% | 12.949,00 |
| 15.04.2025 | 10,82 | 11,30 | 10,62 | 11,08 | 4,53% | 31.716,00 |
| 14.04.2025 | 10,30 | 10,70 | 9,92 | 10,60 | 6,11% | 22.655,00 |
| 11.04.2025 | 9,79 | 9,99 | 9,51 | 9,99 | 2,04% | 20.178,00 |
| 10.04.2025 | 10,14 | 10,30 | 9,55 | 9,79 | -4,02% | 18.430,00 |
| 09.04.2025 | 9,23 | 10,20 | 9,01 | 10,20 | 9,68% | 32.700,00 |
| 08.04.2025 | 9,84 | 10,10 | 9,30 | 9,30 | -6,72% | 32.005,00 |
| 07.04.2025 | 9,91 | 10,40 | 9,09 | 9,97 | -2,06% | 53.386,00 |
| 04.04.2025 | 11,30 | 11,38 | 9,88 | 10,18 | -10,54% | 40.480,00 |
| 03.04.2025 | 11,60 | 11,86 | 11,12 | 11,38 | -4,85% | 19.025,00 |
| 02.04.2025 | 12,58 | 12,58 | 11,72 | 11,96 | -6,27% | 38.725,00 |
| 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 |