NORMA Group SE
[WKN: A1H8BV | ISIN: DE000A1H8BV3]
Aktienkurse
16,885€ -1,89%
Echtzeit-Aktienkurs NORMA Group SE
Bid: Ask:

Aktienkurse zur NORMA Group SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
31.05.2023 17,15 17,17 16,62 16,89 -1,89% 3.992,00
30.05.2023 17,40 17,40 17,12 17,21 -1,26% 4.926,00
29.05.2023 17,73 17,73 17,29 17,43 -1,08% 3.109,00
26.05.2023 17,28 17,62 17,00 17,62 2,98% 5.756,00
25.05.2023 17,78 17,78 17,11 17,11 -3,71% 7.964,00
24.05.2023 18,13 18,13 17,55 17,77 -2,42% 12.225,00
23.05.2023 18,58 18,72 18,16 18,21 -2,25% 6.216,00
22.05.2023 18,99 18,99 18,61 18,63 -1,95% 1.619,00
19.05.2023 18,76 19,07 18,66 19,00 1,01% 3.192,00
18.05.2023 18,68 18,97 18,68 18,81 0,97% 1.969,00
17.05.2023 18,52 18,77 18,45 18,63 -0,32% 3.331,00
16.05.2023 18,83 18,83 18,52 18,69 -0,27% 3.220,00
15.05.2023 18,65 18,78 18,63 18,74 0,59% 3.197,00
12.05.2023 18,69 18,81 18,47 18,63 -2,66% 4.574,00
11.05.2023 19,00 19,44 18,96 19,14 -0,36% 12.090,00
10.05.2023 18,96 19,38 18,67 19,21 1,21% 15.024,00
09.05.2023 20,20 21,02 18,66 18,98 -10,39% 26.440,00
08.05.2023 21,66 21,66 21,18 21,18 -2,13% 654,00
05.05.2023 21,66 21,66 21,44 21,64 0,28% 498,00
04.05.2023 21,34 21,76 21,12 21,58 0,09% 1.660,00
03.05.2023 21,42 21,56 21,42 21,56 0,37% 1.218,00
02.05.2023 21,62 21,88 21,48 21,48 0,28% 315,00
28.04.2023 21,18 21,56 20,98 21,42 2,10% 1.118,00
27.04.2023 21,50 21,50 20,98 20,98 -2,60% 4.750,00
26.04.2023 21,58 21,58 21,16 21,54 -0,19% 3.749,00
25.04.2023 21,96 21,96 21,58 21,58 -1,91% 2.709,00
24.04.2023 21,68 22,24 21,68 22,00 1,29% 3.037,00
21.04.2023 22,00 22,00 21,72 21,72 -2,95% 7.466,00
20.04.2023 22,40 22,46 22,22 22,38 0,00% 998,00
19.04.2023 22,80 22,80 22,38 22,38 -1,93% 6.237,00
18.04.2023 23,24 23,24 22,72 22,82 -2,06% 4.265,00
17.04.2023 22,62 23,30 22,62 23,30 3,93% 7.389,00
14.04.2023 22,06 22,64 21,90 22,42 2,56% 2.369,00
13.04.2023 22,16 22,16 21,74 21,86 -1,18% 2.543,00
12.04.2023 21,82 22,12 21,80 22,12 1,94% 3.404,00
11.04.2023 21,84 21,84 21,42 21,70 1,50% 620,00
06.04.2023 21,66 21,66 21,34 21,38 -1,29% 1.133,00
05.04.2023 21,88 21,96 21,62 21,66 -1,10% 945,00
04.04.2023 21,98 22,00 21,70 21,90 0,55% 2.736,00
03.04.2023 21,80 22,10 21,66 21,78 0,74% 5.016,00
31.03.2023 22,24 22,24 21,62 21,62 -2,44% 3.432,00
30.03.2023 21,58 22,16 21,58 22,16 2,40% 7.713,00
29.03.2023 22,22 22,32 21,42 21,64 -1,73% 7.696,00
28.03.2023 23,52 23,52 20,54 22,02 -8,78% 37.674,00
27.03.2023 24,82 25,06 23,96 24,14 -1,79% 4.574,00
24.03.2023 24,74 24,78 24,56 24,58 -1,60% 1.362,00
23.03.2023 24,84 25,14 24,66 24,98 0,56% 995,00
22.03.2023 25,10 25,10 24,84 24,84 -1,04% 2.851,00
21.03.2023 24,50 25,32 24,50 25,10 2,87% 3.671,00
20.03.2023 24,30 24,74 24,04 24,40 -1,37% 7.171,00
17.03.2023 25,44 25,74 24,48 24,74 -2,06% 4.269,00
16.03.2023 25,46 25,60 24,74 25,26 -0,47% 5.892,00
15.03.2023 25,92 25,92 25,14 25,38 -2,16% 6.752,00
14.03.2023 25,48 25,96 25,20 25,94 3,18% 2.037,00
13.03.2023 26,20 26,20 24,84 25,14 -2,78% 10.513,00
10.03.2023 25,84 26,30 25,50 25,86 -0,31% 6.343,00
09.03.2023 26,08 26,24 25,94 25,94 -1,37% 1.367,00
08.03.2023 26,34 26,38 25,98 26,30 0,46% 4.876,00
07.03.2023 26,00 26,62 25,80 26,18 0,31% 6.002,00
06.03.2023 25,80 26,28 25,72 26,10 1,48% 7.145,00
03.03.2023 25,50 25,86 25,30 25,72 0,94% 4.987,00
02.03.2023 25,46 25,60 25,10 25,48 0,55% 5.172,00
01.03.2023 25,40 25,70 25,34 25,34 -0,94% 3.543,00
28.02.2023 25,36 25,58 24,90 25,58 0,16% 6.427,00
27.02.2023 25,18 25,54 25,00 25,54 1,03% 3.088,00
24.02.2023 25,36 25,72 24,90 25,28 -0,47% 10.231,00
23.02.2023 25,08 25,68 25,08 25,40 1,11% 4.950,00
22.02.2023 25,10 25,12 24,50 25,12 0,08% 8.853,00
21.02.2023 25,80 25,82 25,08 25,10 -2,03% 9.538,00
20.02.2023 25,38 25,98 25,34 25,62 1,26% 6.118,00
17.02.2023 25,44 25,50 24,78 25,30 -0,47% 7.564,00
16.02.2023 25,10 25,94 25,06 25,42 1,60% 16.935,00
15.02.2023 22,82 25,36 22,82 25,02 9,35% 35.774,00
14.02.2023 21,42 24,18 21,42 22,88 10,53% 36.068,00
13.02.2023 20,68 21,90 19,93 20,70 0,00% 16.424,00
10.02.2023 20,76 20,96 20,52 20,70 -0,48% 11.665,00
09.02.2023 20,52 20,86 20,34 20,80 1,46% 10.350,00
08.02.2023 20,50 20,76 20,42 20,50 0,39% 16.961,00
07.02.2023 20,58 20,58 20,38 20,42 -0,68% 3.989,00
06.02.2023 20,60 20,62 20,38 20,56 -0,10% 6.453,00
03.02.2023 20,20 20,68 20,06 20,58 2,08% 10.827,00
02.02.2023 20,08 20,42 20,00 20,16 1,10% 6.941,00
01.02.2023 19,82 20,10 19,74 19,94 0,40% 4.748,00
31.01.2023 19,53 19,86 19,51 19,86 2,06% 2.616,00
30.01.2023 19,89 19,89 19,46 19,46 -1,52% 1.343,00
27.01.2023 19,75 20,04 19,75 19,76 -0,45% 2.896,00
26.01.2023 19,37 19,87 19,37 19,85 1,64% 2.995,00
25.01.2023 19,13 19,53 19,10 19,53 1,98% 2.054,00
24.01.2023 19,31 19,31 19,08 19,15 -0,05% 1.131,00
23.01.2023 19,55 19,66 19,08 19,16 -2,24% 3.169,00
20.01.2023 19,07 19,61 19,01 19,60 2,35% 2.928,00
19.01.2023 18,97 19,16 18,97 19,15 -0,21% 3.778,00
18.01.2023 18,98 19,25 18,97 19,19 2,13% 5.466,00
17.01.2023 18,69 18,97 18,63 18,79 0,43% 3.054,00
16.01.2023 18,78 18,78 18,50 18,71 -0,32% 3.293,00
13.01.2023 18,51 18,85 18,35 18,77 1,19% 2.988,00
12.01.2023 18,31 18,56 18,25 18,55 -0,11% 2.862,00
11.01.2023 17,87 18,57 17,87 18,57 3,69% 3.536,00
10.01.2023 18,29 18,38 17,55 17,91 -1,81% 14.689,00
09.01.2023 18,35 18,58 18,24 18,24 -0,11% 6.514,00