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 |