17,010€
-0,18%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 17,40 | 18,00 | 16,80 | 17,04 | -1,05% | 18.269,00 |
| 30.09.2026 | 17,44 | 17,46 | 17,18 | 17,22 | -0,58% | 7.966,00 |
| 29.09.2026 | 17,32 | 17,72 | 17,30 | 17,32 | 0,12% | 3.735,00 |
| 28.09.2026 | 17,26 | 17,42 | 17,04 | 17,30 | 1,53% | 2.974,00 |
| 25.09.2026 | 16,68 | 17,38 | 16,44 | 17,04 | 3,15% | 13.778,00 |
| 24.09.2026 | 16,40 | 16,84 | 16,22 | 16,52 | -0,12% | 13.829,00 |
| 23.09.2026 | 16,58 | 16,58 | 15,94 | 16,54 | -0,36% | 13.851,00 |
| 22.09.2026 | 17,48 | 17,48 | 16,42 | 16,60 | -5,03% | 17.747,00 |
| 21.09.2026 | 17,22 | 17,76 | 17,22 | 17,48 | 1,86% | 2.640,00 |
| 18.09.2026 | 16,96 | 17,72 | 16,94 | 17,16 | 0,47% | 9.777,00 |
| 17.09.2026 | 18,48 | 18,48 | 16,96 | 17,08 | -5,64% | 7.664,00 |
| 16.09.2026 | 18,20 | 18,56 | 18,10 | 18,10 | -4,13% | 2.710,00 |
| 15.09.2026 | 18,82 | 18,88 | 18,18 | 18,88 | 1,18% | 2.812,00 |
| 14.09.2026 | 19,52 | 19,52 | 18,66 | 18,66 | -4,50% | 6.894,00 |
| 11.09.2026 | 19,88 | 19,92 | 19,54 | 19,54 | -2,30% | 4.843,00 |
| 10.09.2026 | 20,00 | 20,80 | 19,92 | 20,00 | 0,00% | 12.963,00 |
| 09.09.2026 | 19,60 | 20,00 | 19,54 | 20,00 | 1,94% | 10.852,00 |
| 08.09.2026 | 19,76 | 19,80 | 19,62 | 19,62 | -0,20% | 3.160,00 |
| 07.09.2026 | 19,62 | 19,86 | 19,60 | 19,66 | 0,00% | 6.939,00 |
| 04.09.2026 | 19,80 | 19,98 | 19,66 | 19,66 | -1,01% | 1.969,00 |
| 03.09.2026 | 19,86 | 19,98 | 19,86 | 19,86 | -0,60% | 3.208,00 |
| 02.09.2026 | 19,80 | 19,98 | 19,80 | 19,98 | 0,81% | 2.957,00 |
| 01.09.2026 | 19,88 | 20,00 | 19,82 | 19,82 | -0,10% | 3.159,00 |
| 31.08.2026 | 19,94 | 20,05 | 19,82 | 19,84 | 0,10% | 2.574,00 |
| 28.08.2026 | 19,98 | 20,00 | 19,82 | 19,82 | -0,80% | 8.114,00 |
| 27.08.2026 | 19,82 | 19,98 | 19,82 | 19,98 | 0,30% | 5.621,00 |
| 26.08.2026 | 19,94 | 20,10 | 19,86 | 19,92 | -0,10% | 16.054,00 |
| 25.08.2026 | 19,70 | 20,00 | 19,70 | 19,94 | 0,81% | 7.958,00 |
| 24.08.2026 | 19,96 | 20,15 | 19,68 | 19,78 | -0,80% | 11.175,00 |
| 21.08.2026 | 20,05 | 20,10 | 19,70 | 19,94 | -0,20% | 14.062,00 |
| 20.08.2026 | 20,45 | 20,45 | 19,80 | 19,98 | -2,54% | 25.751,00 |
| 19.08.2026 | 20,25 | 20,55 | 20,20 | 20,50 | 0,24% | 7.698,00 |
| 18.08.2026 | 20,50 | 20,80 | 20,35 | 20,45 | -1,68% | 6.647,00 |
| 17.08.2026 | 20,75 | 20,90 | 20,55 | 20,80 | 0,00% | 14.083,00 |
| 14.08.2026 | 20,50 | 21,00 | 20,10 | 20,80 | 8,11% | 95.675,00 |
| 13.08.2026 | 19,20 | 19,50 | 19,20 | 19,24 | 0,21% | 9.422,00 |
| 12.08.2026 | 18,90 | 19,26 | 18,90 | 19,20 | 1,69% | 3.937,00 |
| 11.08.2026 | 19,12 | 19,36 | 18,52 | 18,88 | -0,11% | 14.134,00 |
| 10.08.2026 | 18,76 | 19,14 | 18,76 | 18,90 | -0,11% | 2.458,00 |
| 07.08.2026 | 18,82 | 19,28 | 18,74 | 18,92 | 0,53% | 37.211,00 |
| 06.08.2026 | 18,60 | 18,96 | 18,60 | 18,82 | 1,40% | 4.180,00 |
| 05.08.2026 | 18,66 | 18,66 | 18,50 | 18,56 | 0,54% | 2.046,00 |
| 04.08.2026 | 18,78 | 18,84 | 18,32 | 18,46 | -0,43% | 7.557,00 |
| 03.08.2026 | 18,26 | 18,74 | 18,24 | 18,54 | 1,76% | 5.771,00 |
| 31.07.2026 | 18,26 | 18,42 | 18,18 | 18,22 | -1,62% | 2.709,00 |
| 30.07.2026 | 18,26 | 18,60 | 18,26 | 18,52 | 1,42% | 2.328,00 |
| 29.07.2026 | 18,10 | 18,40 | 18,10 | 18,26 | 0,66% | 1.648,00 |
| 28.07.2026 | 17,96 | 18,34 | 17,96 | 18,14 | 2,25% | 2.336,00 |
| 27.07.2026 | 18,26 | 18,60 | 17,64 | 17,74 | -3,06% | 6.757,00 |
| 24.07.2026 | 18,04 | 18,42 | 18,04 | 18,30 | -0,54% | 2.075,00 |
| 23.07.2026 | 18,30 | 18,40 | 17,98 | 18,40 | -0,22% | 4.973,00 |
| 22.07.2026 | 18,44 | 18,44 | 18,34 | 18,44 | 0,00% | 537,00 |
| 21.07.2026 | 18,40 | 18,52 | 18,24 | 18,44 | 0,33% | 3.413,00 |
| 20.07.2026 | 18,60 | 19,06 | 18,38 | 18,38 | -1,71% | 9.755,00 |
| 17.07.2026 | 18,54 | 18,88 | 18,38 | 18,70 | 0,11% | 7.685,00 |
| 16.07.2026 | 18,56 | 18,88 | 18,04 | 18,68 | 0,97% | 4.477,00 |
| 15.07.2026 | 18,28 | 18,60 | 18,18 | 18,50 | 0,87% | 10.951,00 |
| 14.07.2026 | 18,40 | 18,70 | 18,16 | 18,34 | -1,29% | 4.805,00 |
| 13.07.2026 | 17,64 | 18,72 | 17,44 | 18,58 | 4,15% | 27.815,00 |
| 10.07.2026 | 17,84 | 18,28 | 17,66 | 17,84 | 0,56% | 8.781,00 |
| 09.07.2026 | 17,70 | 18,04 | 17,52 | 17,74 | 0,91% | 21.639,00 |
| 08.07.2026 | 17,42 | 17,72 | 17,36 | 17,58 | 1,38% | 20.700,00 |
| 07.07.2026 | 17,66 | 17,88 | 17,34 | 17,34 | -2,03% | 4.470,00 |
| 06.07.2026 | 17,46 | 17,80 | 17,32 | 17,70 | 1,37% | 5.377,00 |
| 03.07.2026 | 17,44 | 17,60 | 17,44 | 17,46 | 0,46% | 4.561,00 |
| 02.07.2026 | 17,34 | 17,50 | 17,14 | 17,38 | -0,69% | 3.916,00 |
| 01.07.2026 | 17,66 | 17,94 | 16,92 | 17,50 | -0,68% | 11.801,00 |
| 30.06.2026 | 17,22 | 17,82 | 17,22 | 17,62 | 1,97% | 17.191,00 |
| 29.06.2026 | 17,12 | 17,46 | 16,98 | 17,28 | 1,17% | 2.579,00 |
| 26.06.2026 | 17,22 | 17,22 | 17,00 | 17,08 | -0,81% | 7.629,00 |
| 25.06.2026 | 17,40 | 17,46 | 16,86 | 17,22 | -0,58% | 9.050,00 |
| 24.06.2026 | 17,40 | 17,60 | 17,32 | 17,32 | -0,46% | 11.922,00 |
| 23.06.2026 | 17,52 | 17,56 | 17,30 | 17,40 | -1,81% | 9.209,00 |
| 22.06.2026 | 17,72 | 17,84 | 17,40 | 17,72 | -0,67% | 14.467,00 |
| 19.06.2026 | 17,60 | 17,92 | 17,58 | 17,84 | 0,11% | 9.033,00 |
| 18.06.2026 | 17,16 | 17,94 | 17,14 | 17,82 | 5,07% | 17.971,00 |
| 17.06.2026 | 17,04 | 17,18 | 16,96 | 16,96 | -0,47% | 5.821,00 |
| 16.06.2026 | 17,00 | 17,22 | 16,92 | 17,04 | -0,81% | 9.236,00 |
| 15.06.2026 | 17,24 | 17,36 | 17,06 | 17,18 | 0,59% | 3.741,00 |
| 12.06.2026 | 17,04 | 17,16 | 16,80 | 17,08 | 0,12% | 10.577,00 |
| 11.06.2026 | 16,70 | 17,12 | 16,70 | 17,06 | 2,90% | 5.279,00 |
| 10.06.2026 | 16,92 | 16,94 | 16,54 | 16,58 | -2,36% | 5.306,00 |
| 09.06.2026 | 17,22 | 17,22 | 16,76 | 16,98 | -1,39% | 8.527,00 |
| 08.06.2026 | 17,04 | 17,30 | 16,86 | 17,22 | 0,94% | 13.931,00 |
| 05.06.2026 | 17,48 | 17,48 | 17,00 | 17,06 | -1,84% | 8.913,00 |
| 04.06.2026 | 17,92 | 17,92 | 17,24 | 17,38 | 0,23% | 9.687,00 |
| 03.06.2026 | 17,52 | 17,56 | 17,22 | 17,34 | -1,59% | 8.488,00 |
| 02.06.2026 | 17,14 | 17,70 | 17,14 | 17,62 | 2,80% | 11.182,00 |
| 01.06.2026 | 17,14 | 17,80 | 17,02 | 17,14 | -2,06% | 10.118,00 |
| 29.05.2026 | 17,80 | 18,08 | 17,50 | 17,50 | -2,02% | 7.699,00 |
| 28.05.2026 | 17,96 | 18,16 | 17,78 | 17,86 | -1,00% | 8.034,00 |
| 27.05.2026 | 17,84 | 18,24 | 17,82 | 18,04 | 0,89% | 14.260,00 |
| 26.05.2026 | 17,30 | 18,14 | 17,24 | 17,88 | 3,23% | 35.772,00 |
| 25.05.2026 | 17,78 | 17,90 | 17,16 | 17,32 | -2,37% | 8.569,00 |
| 22.05.2026 | 16,64 | 17,92 | 16,56 | 17,74 | 6,35% | 26.464,00 |
| 21.05.2026 | 16,62 | 16,74 | 16,46 | 16,68 | -0,36% | 5.833,00 |
| 20.05.2026 | 16,48 | 16,80 | 16,34 | 16,74 | 1,58% | 8.690,00 |
| 19.05.2026 | 17,50 | 17,64 | 16,28 | 16,48 | -5,72% | 19.405,00 |
| 18.05.2026 | 17,56 | 17,84 | 17,48 | 17,48 | -1,47% | 21.479,00 |
| 15.05.2026 | 17,90 | 18,10 | 17,56 | 17,74 | -1,77% | 10.924,00 |