15,760€
0,25%
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 |
|---|---|---|---|---|---|---|
| 07.05.2026 | 15,70 | 16,12 | 15,70 | 15,96 | 1,53% | 18.430,00 |
| 06.05.2026 | 15,12 | 15,80 | 15,12 | 15,72 | 4,94% | 15.866,00 |
| 05.05.2026 | 14,90 | 15,88 | 14,90 | 14,98 | 0,40% | 20.674,00 |
| 04.05.2026 | 14,76 | 15,26 | 14,64 | 14,92 | 2,19% | 10.800,00 |
| 30.04.2026 | 14,60 | 14,62 | 14,46 | 14,60 | 0,00% | 5.730,00 |
| 29.04.2026 | 14,62 | 14,78 | 14,42 | 14,60 | 0,69% | 9.255,00 |
| 28.04.2026 | 14,52 | 14,60 | 14,46 | 14,50 | -0,14% | 8.745,00 |
| 27.04.2026 | 14,60 | 14,74 | 14,48 | 14,52 | 0,28% | 7.344,00 |
| 24.04.2026 | 14,54 | 14,64 | 14,44 | 14,48 | -0,14% | 9.492,00 |
| 23.04.2026 | 14,50 | 14,68 | 14,48 | 14,50 | 0,00% | 8.204,00 |
| 22.04.2026 | 14,80 | 14,80 | 14,50 | 14,50 | -0,96% | 3.102,00 |
| 21.04.2026 | 14,78 | 14,86 | 14,64 | 14,64 | -1,08% | 3.324,00 |
| 20.04.2026 | 14,70 | 14,80 | 14,52 | 14,80 | 0,68% | 5.477,00 |
| 17.04.2026 | 14,70 | 14,88 | 14,70 | 14,70 | 0,14% | 9.914,00 |
| 16.04.2026 | 14,66 | 14,78 | 14,56 | 14,68 | 0,55% | 9.521,00 |
| 15.04.2026 | 15,24 | 15,24 | 14,60 | 14,60 | -2,14% | 20.103,00 |
| 14.04.2026 | 15,26 | 15,48 | 14,90 | 14,92 | -2,36% | 15.761,00 |
| 13.04.2026 | 15,00 | 15,38 | 14,50 | 15,28 | -0,13% | 25.662,00 |
| 10.04.2026 | 14,86 | 15,76 | 14,86 | 15,30 | 3,10% | 18.538,00 |
| 09.04.2026 | 14,60 | 14,86 | 14,48 | 14,84 | 1,23% | 6.434,00 |
| 08.04.2026 | 14,40 | 14,76 | 14,38 | 14,66 | 2,95% | 8.110,00 |
| 07.04.2026 | 14,76 | 14,80 | 13,78 | 14,24 | -4,81% | 31.873,00 |
| 02.04.2026 | 15,28 | 15,28 | 14,72 | 14,96 | -2,86% | 30.368,00 |
| 01.04.2026 | 16,64 | 17,00 | 15,30 | 15,40 | -7,45% | 19.285,00 |
| 31.03.2026 | 16,40 | 17,10 | 15,40 | 16,64 | -0,95% | 29.502,00 |
| 30.03.2026 | 16,58 | 17,00 | 16,58 | 16,80 | 1,20% | 9.381,00 |
| 27.03.2026 | 16,12 | 16,78 | 15,90 | 16,60 | 3,49% | 38.016,00 |
| 26.03.2026 | 15,76 | 16,18 | 15,68 | 16,04 | 0,12% | 10.534,00 |
| 25.03.2026 | 15,78 | 16,14 | 15,78 | 16,02 | 1,39% | 10.610,00 |
| 24.03.2026 | 15,28 | 15,80 | 15,20 | 15,80 | 4,08% | 16.699,00 |
| 23.03.2026 | 14,86 | 15,80 | 14,64 | 15,18 | 2,43% | 19.824,00 |
| 20.03.2026 | 15,08 | 15,26 | 14,82 | 14,82 | -0,40% | 11.788,00 |
| 19.03.2026 | 15,18 | 15,18 | 14,78 | 14,88 | -1,33% | 11.858,00 |
| 18.03.2026 | 15,00 | 15,56 | 14,98 | 15,08 | -0,26% | 9.141,00 |
| 17.03.2026 | 14,76 | 15,24 | 14,68 | 15,12 | 2,58% | 5.010,00 |
| 16.03.2026 | 14,78 | 14,90 | 14,66 | 14,74 | 0,55% | 11.282,00 |
| 13.03.2026 | 14,94 | 15,02 | 14,64 | 14,66 | -2,53% | 4.408,00 |
| 12.03.2026 | 14,88 | 15,04 | 14,66 | 15,04 | -0,13% | 13.652,00 |
| 11.03.2026 | 14,98 | 15,08 | 14,84 | 15,06 | 0,40% | 4.863,00 |
| 10.03.2026 | 14,82 | 15,26 | 14,82 | 15,00 | 0,94% | 9.138,00 |
| 09.03.2026 | 14,80 | 14,90 | 14,34 | 14,86 | 0,13% | 17.598,00 |
| 06.03.2026 | 14,90 | 15,00 | 14,62 | 14,84 | 0,00% | 8.910,00 |
| 05.03.2026 | 15,02 | 15,28 | 14,82 | 14,84 | -2,75% | 15.650,00 |
| 04.03.2026 | 15,20 | 15,26 | 15,06 | 15,26 | 1,46% | 15.196,00 |
| 03.03.2026 | 15,66 | 15,66 | 14,80 | 15,04 | -3,96% | 40.979,00 |
| 02.03.2026 | 15,20 | 15,84 | 15,20 | 15,66 | -0,25% | 19.562,00 |
| 27.02.2026 | 15,94 | 15,94 | 15,56 | 15,70 | -1,88% | 29.365,00 |
| 26.02.2026 | 15,70 | 16,06 | 15,70 | 16,00 | 7,10% | 57.766,00 |
| 25.02.2026 | 14,94 | 15,04 | 14,92 | 14,94 | -1,06% | 11.677,00 |
| 24.02.2026 | 15,04 | 15,20 | 14,96 | 15,10 | 0,53% | 7.310,00 |
| 23.02.2026 | 15,02 | 15,28 | 15,00 | 15,02 | -1,44% | 10.306,00 |
| 20.02.2026 | 15,10 | 15,30 | 15,04 | 15,24 | 2,42% | 10.871,00 |
| 19.02.2026 | 15,26 | 15,26 | 14,88 | 14,88 | -2,49% | 8.202,00 |
| 18.02.2026 | 15,68 | 15,74 | 14,88 | 15,26 | -2,68% | 16.275,00 |
| 17.02.2026 | 15,72 | 15,74 | 15,20 | 15,68 | -1,26% | 44.815,00 |
| 16.02.2026 | 16,02 | 16,24 | 15,78 | 15,88 | -1,49% | 5.542,00 |
| 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 |