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 |