12,140€
-0,16%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 12,04 | 12,24 | 12,04 | 12,12 | -0,33% | 19.836,00 |
| 14.11.2024 | 12,00 | 12,16 | 11,86 | 12,16 | 1,00% | 23.024,00 |
| 13.11.2024 | 12,26 | 12,26 | 12,00 | 12,04 | -1,47% | 26.804,00 |
| 12.11.2024 | 12,52 | 12,56 | 12,18 | 12,22 | -2,40% | 26.352,00 |
| 11.11.2024 | 12,72 | 12,84 | 12,52 | 12,52 | 0,16% | 31.629,00 |
| 08.11.2024 | 12,92 | 12,92 | 12,46 | 12,50 | -2,34% | 45.579,00 |
| 07.11.2024 | 12,40 | 13,14 | 12,40 | 12,80 | 5,44% | 62.786,00 |
| 06.11.2024 | 12,20 | 12,56 | 11,96 | 12,14 | -2,25% | 46.925,00 |
| 05.11.2024 | 12,66 | 12,68 | 12,10 | 12,42 | -1,90% | 57.582,00 |
| 04.11.2024 | 12,82 | 12,86 | 12,66 | 12,66 | -1,86% | 24.481,00 |
| 01.11.2024 | 12,76 | 12,90 | 12,60 | 12,90 | 1,10% | 47.976,00 |
| 31.10.2024 | 12,66 | 12,76 | 12,52 | 12,76 | 0,16% | 53.521,00 |
| 30.10.2024 | 13,00 | 13,00 | 12,66 | 12,74 | -2,45% | 51.669,00 |
| 29.10.2024 | 13,14 | 13,34 | 13,02 | 13,06 | -0,61% | 46.178,00 |
| 28.10.2024 | 12,94 | 13,24 | 12,94 | 13,14 | 0,61% | 29.267,00 |
| 25.10.2024 | 13,00 | 13,12 | 12,94 | 13,06 | -0,15% | 45.403,00 |
| 24.10.2024 | 12,98 | 13,10 | 12,98 | 13,08 | 1,24% | 26.726,00 |
| 23.10.2024 | 14,26 | 14,26 | 12,92 | 12,92 | -2,27% | 59.794,00 |
| 22.10.2024 | 13,12 | 13,24 | 12,90 | 13,22 | 0,76% | 59.458,00 |
| 21.10.2024 | 13,44 | 13,52 | 13,12 | 13,12 | -2,67% | 42.014,00 |
| 18.10.2024 | 13,52 | 13,80 | 13,42 | 13,48 | -0,15% | 27.043,00 |
| 17.10.2024 | 13,70 | 13,70 | 13,42 | 13,50 | -0,44% | 25.485,00 |
| 16.10.2024 | 13,82 | 13,90 | 13,42 | 13,56 | -1,02% | 24.436,00 |
| 15.10.2024 | 14,06 | 14,06 | 13,63 | 13,70 | -1,86% | - |
| 14.10.2024 | 14,12 | 14,18 | 13,80 | 13,96 | -0,57% | 30.758,00 |
| 11.10.2024 | 14,00 | 14,08 | 13,96 | 14,04 | 1,01% | 11.458,00 |
| 10.10.2024 | 14,14 | 14,22 | 13,88 | 13,90 | -1,97% | 19.596,00 |
| 09.10.2024 | 14,12 | 14,20 | 14,06 | 14,18 | 1,00% | 14.428,00 |
| 08.10.2024 | 14,16 | 14,16 | 14,02 | 14,04 | -1,40% | 16.255,00 |
| 07.10.2024 | 14,68 | 14,68 | 14,16 | 14,24 | -2,20% | 31.986,00 |
| 04.10.2024 | 14,16 | 14,60 | 14,02 | 14,56 | 3,41% | 42.032,00 |
| 03.10.2024 | 14,20 | 14,32 | 14,04 | 14,08 | -2,63% | 26.312,00 |
| 02.10.2024 | 14,60 | 14,72 | 14,32 | 14,46 | -1,36% | 13.727,00 |
| 01.10.2024 | 15,36 | 15,36 | 14,66 | 14,66 | -2,01% | 26.836,00 |
| 30.09.2024 | 15,02 | 15,04 | 14,78 | 14,96 | -2,09% | 20.946,00 |
| 27.09.2024 | 15,26 | 15,32 | 15,08 | 15,28 | 1,19% | 29.471,00 |
| 26.09.2024 | 14,72 | 15,28 | 14,72 | 15,10 | 3,42% | 42.519,00 |
| 25.09.2024 | 14,84 | 14,98 | 14,60 | 14,60 | -2,54% | 24.529,00 |
| 24.09.2024 | 15,12 | 15,18 | 14,92 | 14,98 | 0,40% | 18.478,00 |
| 23.09.2024 | 15,10 | 15,10 | 14,82 | 14,92 | -0,93% | 35.274,00 |
| 20.09.2024 | 15,64 | 15,64 | 14,86 | 15,06 | -2,84% | 81.404,00 |
| 19.09.2024 | 15,10 | 15,66 | 15,10 | 15,50 | 3,33% | 25.057,00 |
| 18.09.2024 | 14,70 | 15,24 | 14,70 | 15,00 | 1,08% | 17.402,00 |
| 17.09.2024 | 14,72 | 15,00 | 14,72 | 14,84 | 0,68% | 17.568,00 |
| 16.09.2024 | 15,24 | 15,24 | 14,64 | 14,74 | 0,55% | 25.674,00 |
| 13.09.2024 | 14,54 | 14,68 | 14,48 | 14,66 | 1,24% | 27.067,00 |
| 12.09.2024 | 14,50 | 14,62 | 14,40 | 14,48 | 1,97% | 30.464,00 |
| 11.09.2024 | 14,32 | 14,38 | 14,06 | 14,20 | -1,25% | 22.357,00 |
| 10.09.2024 | 14,24 | 14,54 | 14,24 | 14,38 | 0,14% | 22.236,00 |
| 09.09.2024 | 15,18 | 15,18 | 14,30 | 14,36 | -1,24% | 21.621,00 |
| 06.09.2024 | 15,04 | 15,04 | 14,50 | 14,54 | -3,45% | 61.171,00 |
| 05.09.2024 | 14,96 | 15,12 | 14,76 | 15,06 | 0,13% | 33.086,00 |
| 04.09.2024 | 14,60 | 15,18 | 14,60 | 15,04 | 1,35% | 36.442,00 |
| 03.09.2024 | 15,06 | 15,06 | 14,64 | 14,84 | -1,07% | 37.449,00 |
| 02.09.2024 | 14,96 | 15,08 | 14,72 | 15,00 | 1,63% | 29.405,00 |
| 30.08.2024 | 14,64 | 14,78 | 14,64 | 14,76 | 0,68% | 37.636,00 |
| 29.08.2024 | 14,20 | 14,78 | 14,20 | 14,66 | 3,24% | 27.874,00 |
| 28.08.2024 | 14,36 | 14,38 | 14,08 | 14,20 | -0,42% | 18.159,00 |
| 27.08.2024 | 14,38 | 14,46 | 14,16 | 14,26 | -0,70% | 42.785,00 |
| 26.08.2024 | 14,52 | 14,52 | 14,30 | 14,36 | -0,14% | 10.458,00 |
| 23.08.2024 | 14,50 | 14,50 | 14,28 | 14,38 | -0,28% | 46.907,00 |
| 22.08.2024 | 14,76 | 14,80 | 14,34 | 14,42 | -0,55% | 34.548,00 |
| 21.08.2024 | 14,62 | 14,62 | 14,38 | 14,50 | 0,28% | 67.967,00 |
| 20.08.2024 | 14,58 | 14,68 | 14,22 | 14,46 | -0,55% | 35.422,00 |
| 19.08.2024 | 14,64 | 14,78 | 14,46 | 14,54 | -0,55% | 26.784,00 |
| 16.08.2024 | 14,82 | 14,94 | 14,58 | 14,62 | -1,22% | 35.880,00 |
| 15.08.2024 | 14,78 | 14,86 | 14,52 | 14,80 | -0,13% | 42.307,00 |
| 14.08.2024 | 14,90 | 15,20 | 14,72 | 14,82 | -0,54% | 35.386,00 |
| 13.08.2024 | 16,12 | 16,12 | 14,74 | 14,90 | -5,22% | 80.586,00 |
| 12.08.2024 | 15,64 | 15,90 | 15,56 | 15,72 | -0,25% | 13.678,00 |
| 09.08.2024 | 15,50 | 15,94 | 15,32 | 15,76 | 1,42% | 18.592,00 |
| 08.08.2024 | 15,92 | 15,92 | 15,54 | 15,54 | -2,75% | 10.569,00 |
| 07.08.2024 | 15,72 | 16,24 | 15,72 | 15,98 | 2,30% | 17.859,00 |
| 06.08.2024 | 15,74 | 15,90 | 15,36 | 15,62 | -1,88% | 8.211,00 |
| 05.08.2024 | 15,96 | 15,98 | 15,50 | 15,92 | -3,16% | 23.507,00 |
| 02.08.2024 | 16,62 | 16,62 | 16,20 | 16,44 | -1,79% | 13.442,00 |
| 01.08.2024 | 17,78 | 17,78 | 16,66 | 16,74 | -2,56% | 13.011,00 |
| 31.07.2024 | 17,38 | 17,40 | 17,18 | 17,18 | -0,81% | 20.669,00 |
| 30.07.2024 | 17,12 | 17,36 | 17,00 | 17,32 | 1,05% | 13.113,00 |
| 29.07.2024 | 17,36 | 17,36 | 17,04 | 17,14 | -1,72% | 9.203,00 |
| 26.07.2024 | 17,22 | 17,54 | 17,20 | 17,44 | 1,40% | 10.572,00 |
| 25.07.2024 | 17,52 | 17,52 | 16,90 | 17,20 | -2,27% | 20.103,00 |
| 24.07.2024 | 17,82 | 18,00 | 17,52 | 17,60 | -1,57% | 18.729,00 |
| 23.07.2024 | 18,04 | 18,08 | 17,82 | 17,88 | -1,11% | 20.309,00 |
| 22.07.2024 | 17,70 | 18,08 | 17,70 | 18,08 | 1,23% | 13.215,00 |
| 19.07.2024 | 17,78 | 17,88 | 17,74 | 17,86 | -0,45% | 20.944,00 |
| 18.07.2024 | 17,94 | 18,02 | 17,78 | 17,94 | -0,11% | 9.440,00 |
| 17.07.2024 | 17,88 | 18,04 | 17,88 | 17,96 | -0,11% | 7.717,00 |
| 16.07.2024 | 18,00 | 18,04 | 17,90 | 17,98 | 0,00% | 7.647,00 |
| 15.07.2024 | 18,24 | 18,26 | 17,98 | 17,98 | -1,43% | 15.380,00 |
| 12.07.2024 | 17,98 | 18,38 | 17,86 | 18,24 | 1,22% | 15.431,00 |
| 11.07.2024 | 18,22 | 18,22 | 17,82 | 18,02 | 0,11% | 25.140,00 |
| 10.07.2024 | 17,66 | 18,12 | 17,64 | 18,00 | 1,93% | 11.933,00 |
| 09.07.2024 | 17,62 | 17,76 | 17,60 | 17,66 | -1,12% | 16.669,00 |
| 08.07.2024 | 17,70 | 17,90 | 17,70 | 17,86 | 0,11% | 12.301,00 |
| 05.07.2024 | 17,40 | 17,90 | 17,40 | 17,84 | 0,79% | 11.622,00 |
| 04.07.2024 | 17,66 | 17,84 | 17,66 | 17,70 | 0,23% | 5.889,00 |
| 03.07.2024 | 17,40 | 17,70 | 17,28 | 17,66 | 1,15% | 21.856,00 |
| 02.07.2024 | 17,72 | 17,72 | 17,40 | 17,46 | -1,13% | 10.157,00 |
| 01.07.2024 | 17,98 | 17,98 | 17,32 | 17,66 | 2,20% | 15.412,00 |