NORMA GROUP SE NA O.N.
[WKN: A1H8BV | ISIN: DE000A1H8BV3]
Aktienkurse
21,770€ -1,49%
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
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
06.01.2023 18,00 18,26 17,70 18,26 1,61% 3.704,00
05.01.2023 17,52 17,97 17,37 17,97 3,51% 2.611,00
04.01.2023 17,10 17,56 17,07 17,36 2,36% 4.276,00
03.01.2023 16,71 17,25 16,71 16,96 0,89% 872,00
02.01.2023 17,00 17,31 16,71 16,81 -1,41% 3.248,00
30.12.2022 17,19 17,24 16,94 17,05 -1,73% 1.555,00
29.12.2022 16,95 17,35 16,95 17,35 2,60% 791,00
28.12.2022 16,90 17,08 16,68 16,91 -1,11% 1.760,00
27.12.2022 16,47 17,10 16,45 17,10 3,83% 2.762,00
23.12.2022 16,34 16,50 16,34 16,47 1,42% 925,00
22.12.2022 16,35 16,47 16,13 16,24 -0,37% 2.940,00
21.12.2022 16,38 16,38 16,30 16,30 0,43% 518,00
20.12.2022 16,14 16,27 16,02 16,23 -0,12% 2.275,00
19.12.2022 16,29 16,37 16,22 16,25 -0,12% 2.023,00
16.12.2022 16,32 16,32 16,16 16,27 -0,43% 1.574,00
15.12.2022 16,77 16,77 16,17 16,34 -3,54% 9.117,00
14.12.2022 17,24 17,24 16,94 16,94 -1,91% 1.791,00
13.12.2022 17,09 17,70 17,09 17,27 0,23% 4.785,00
12.12.2022 17,18 17,23 17,10 17,23 0,29% 715,00
09.12.2022 17,03 17,45 17,03 17,18 1,54% 5.704,00
08.12.2022 17,07 17,08 16,92 16,92 0,24% 1.253,00
07.12.2022 16,85 17,10 16,68 16,88 0,00% 612,00
06.12.2022 16,93 17,23 16,88 16,88 -1,40% 4.432,00
05.12.2022 17,11 17,20 16,90 17,12 -0,35% 1.805,00
02.12.2022 17,01 17,23 17,01 17,18 -0,06% 3.159,00
01.12.2022 16,99 17,19 16,70 17,19 2,26% 3.902,00
30.11.2022 16,81 16,89 16,25 16,81 -1,29% 9.458,00
29.11.2022 17,01 17,08 16,85 17,03 0,53% 1.073,00
28.11.2022 17,18 17,18 16,89 16,94 -2,70% 2.775,00
25.11.2022 17,60 17,60 17,31 17,41 -1,64% 5.612,00
24.11.2022 17,50 17,72 17,50 17,70 1,49% 1.395,00
23.11.2022 17,44 17,46 17,24 17,44 1,16% 1.450,00
22.11.2022 17,28 17,44 16,95 17,24 -0,86% 5.600,00
21.11.2022 17,80 17,80 17,39 17,39 -2,58% 1.996,00
18.11.2022 17,28 17,85 17,28 17,85 3,30% 3.475,00
17.11.2022 17,40 17,49 17,21 17,28 -0,35% 1.930,00
16.11.2022 17,44 17,69 17,16 17,34 -0,52% 5.231,00
15.11.2022 17,98 17,98 16,95 17,43 -2,30% 7.734,00
14.11.2022 17,81 17,94 17,35 17,84 0,73% 10.947,00
11.11.2022 17,25 17,75 17,24 17,71 3,45% 11.024,00