16,910€
3,62%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 12,34 | 12,44 | 12,10 | 12,38 | 0,00% | 12.997,00 |
| 26.05.2025 | 11,64 | 12,56 | 11,64 | 12,38 | 6,17% | 29.402,00 |
| 23.05.2025 | 11,70 | 12,20 | 11,30 | 11,66 | -1,69% | 22.617,00 |
| 22.05.2025 | 11,56 | 11,92 | 11,56 | 11,86 | 2,24% | 5.928,00 |
| 21.05.2025 | 11,86 | 11,86 | 11,58 | 11,60 | -2,36% | 9.129,00 |
| 20.05.2025 | 11,72 | 11,94 | 11,54 | 11,88 | 1,02% | 33.206,00 |
| 19.05.2025 | 11,74 | 11,86 | 11,52 | 11,76 | 0,00% | 8.475,00 |
| 16.05.2025 | 11,98 | 12,00 | 11,58 | 11,76 | -2,00% | 6.001,00 |
| 15.05.2025 | 11,86 | 12,00 | 11,70 | 12,00 | 0,50% | 13.533,00 |
| 14.05.2025 | 12,06 | 12,50 | 11,78 | 11,94 | -2,77% | 16.861,00 |
| 13.05.2025 | 12,32 | 12,70 | 12,18 | 12,28 | -0,97% | 18.062,00 |
| 12.05.2025 | 12,00 | 12,46 | 11,82 | 12,40 | 6,16% | 20.878,00 |
| 09.05.2025 | 11,50 | 12,30 | 11,50 | 11,68 | 1,39% | 27.630,00 |
| 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 |