15,270€
-3,35%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 15,24 | 15,90 | 15,22 | 15,24 | -3,54% | 37.757,00 |
| 20.02.2025 | 16,22 | 16,32 | 15,80 | 15,80 | -1,99% | 29.872,00 |
| 19.02.2025 | 16,70 | 17,20 | 16,04 | 16,12 | -3,59% | 124.088,00 |
| 18.02.2025 | 15,58 | 16,90 | 15,20 | 16,72 | -1,30% | 227.057,00 |
| 17.02.2025 | 16,92 | 16,98 | 16,76 | 16,94 | 0,00% | 21.450,00 |
| 14.02.2025 | 17,02 | 17,02 | 16,86 | 16,94 | -0,35% | 21.287,00 |
| 13.02.2025 | 16,86 | 17,22 | 16,76 | 17,00 | 1,67% | 28.984,00 |
| 12.02.2025 | 16,94 | 16,94 | 16,60 | 16,72 | -1,07% | 16.440,00 |
| 11.02.2025 | 17,30 | 17,36 | 16,84 | 16,90 | -1,74% | 54.931,00 |
| 10.02.2025 | 16,82 | 17,26 | 16,82 | 17,20 | 1,42% | 35.917,00 |
| 07.02.2025 | 16,52 | 17,18 | 16,42 | 16,96 | 2,17% | 43.708,00 |
| 06.02.2025 | 16,22 | 16,60 | 16,22 | 16,60 | 1,84% | 19.104,00 |
| 05.02.2025 | 16,26 | 16,74 | 16,16 | 16,30 | -0,61% | 74.467,00 |
| 04.02.2025 | 16,46 | 16,46 | 16,06 | 16,40 | 1,23% | 36.713,00 |
| 03.02.2025 | 16,30 | 16,48 | 16,00 | 16,20 | -2,29% | 43.361,00 |
| 31.01.2025 | 16,38 | 16,60 | 16,32 | 16,58 | 0,85% | 78.330,00 |
| 30.01.2025 | 15,62 | 16,54 | 15,54 | 16,44 | 5,38% | 53.124,00 |
| 29.01.2025 | 16,42 | 16,42 | 15,60 | 15,60 | -4,65% | 42.391,00 |
| 28.01.2025 | 16,46 | 16,58 | 16,34 | 16,36 | -0,12% | 31.031,00 |
| 27.01.2025 | 16,38 | 16,44 | 16,14 | 16,38 | 0,37% | 34.080,00 |
| 24.01.2025 | 15,72 | 16,50 | 15,72 | 16,32 | 4,88% | 69.896,00 |
| 23.01.2025 | 15,08 | 15,90 | 14,98 | 15,56 | 3,60% | 73.812,00 |
| 22.01.2025 | 15,40 | 15,52 | 15,02 | 15,02 | -2,09% | 27.388,00 |
| 21.01.2025 | 15,36 | 15,40 | 15,22 | 15,34 | -0,26% | 19.763,00 |
| 20.01.2025 | 15,24 | 15,50 | 15,14 | 15,38 | 1,18% | 24.583,00 |
| 17.01.2025 | 15,32 | 15,44 | 15,18 | 15,20 | 0,66% | 15.848,00 |
| 16.01.2025 | 15,24 | 15,42 | 15,06 | 15,10 | -0,13% | 30.632,00 |
| 15.01.2025 | 14,92 | 15,24 | 14,92 | 15,12 | 1,61% | 24.717,00 |
| 14.01.2025 | 14,98 | 14,98 | 14,62 | 14,88 | 0,95% | 29.758,00 |
| 13.01.2025 | 15,06 | 15,08 | 14,74 | 14,74 | -2,25% | 37.404,00 |
| 10.01.2025 | 15,32 | 15,58 | 15,08 | 15,08 | -3,33% | 51.519,00 |
| 09.01.2025 | 15,72 | 15,84 | 15,58 | 15,60 | -1,52% | 35.663,00 |
| 08.01.2025 | 16,00 | 16,00 | 15,64 | 15,84 | 0,89% | 83.354,00 |
| 07.01.2025 | 16,00 | 16,00 | 15,48 | 15,70 | 1,03% | 74.184,00 |
| 06.01.2025 | 15,08 | 15,74 | 15,08 | 15,54 | 2,78% | 39.999,00 |
| 03.01.2025 | 15,02 | 15,22 | 15,00 | 15,12 | 0,27% | 21.934,00 |
| 02.01.2025 | 15,04 | 15,12 | 14,92 | 15,08 | 0,94% | 16.470,00 |
| 30.12.2024 | 14,76 | 15,04 | 14,76 | 14,94 | 0,27% | 19.393,00 |
| 27.12.2024 | 14,94 | 14,98 | 14,68 | 14,90 | 1,64% | 18.540,00 |
| 23.12.2024 | 14,88 | 14,90 | 14,30 | 14,66 | 0,55% | 19.697,00 |
| 20.12.2024 | 14,52 | 14,68 | 14,32 | 14,58 | -1,22% | 69.369,00 |
| 19.12.2024 | 14,98 | 15,08 | 14,76 | 14,76 | -2,77% | 45.026,00 |
| 18.12.2024 | 15,66 | 15,66 | 14,84 | 15,18 | -3,07% | 64.678,00 |
| 17.12.2024 | 15,74 | 15,96 | 15,58 | 15,66 | -0,89% | 70.606,00 |
| 16.12.2024 | 15,80 | 15,88 | 15,50 | 15,80 | -0,25% | 53.510,00 |
| 13.12.2024 | 15,82 | 15,96 | 15,72 | 15,84 | 0,51% | 28.645,00 |
| 12.12.2024 | 15,88 | 15,96 | 15,72 | 15,76 | -0,88% | 59.661,00 |
| 11.12.2024 | 15,80 | 16,06 | 15,74 | 15,90 | -0,87% | 63.469,00 |
| 10.12.2024 | 15,56 | 16,20 | 15,40 | 16,04 | 1,91% | 57.924,00 |
| 09.12.2024 | 15,58 | 15,98 | 15,58 | 15,74 | 1,29% | 83.562,00 |
| 06.12.2024 | 14,96 | 15,62 | 14,96 | 15,54 | 0,78% | 81.134,00 |
| 05.12.2024 | 14,74 | 15,44 | 14,74 | 15,42 | 3,49% | 117.478,00 |
| 04.12.2024 | 14,42 | 14,90 | 14,40 | 14,90 | 3,62% | 99.867,00 |
| 03.12.2024 | 14,32 | 14,44 | 14,04 | 14,38 | 1,55% | 60.749,00 |
| 02.12.2024 | 13,42 | 14,42 | 13,28 | 14,16 | 4,73% | 137.597,00 |
| 29.11.2024 | 14,02 | 14,50 | 13,52 | 13,52 | 14,38% | 416.369,00 |
| 28.11.2024 | 12,12 | 12,12 | 11,80 | 11,82 | -1,50% | 32.153,00 |
| 27.11.2024 | 12,00 | 12,10 | 11,94 | 12,00 | 0,00% | 26.689,00 |
| 26.11.2024 | 12,08 | 12,08 | 11,92 | 12,00 | -0,66% | 21.507,00 |
| 25.11.2024 | 12,02 | 12,22 | 11,98 | 12,08 | 0,00% | 79.334,00 |
| 22.11.2024 | 11,68 | 12,14 | 11,68 | 12,08 | 3,25% | 62.922,00 |
| 21.11.2024 | 11,72 | 11,86 | 11,53 | 11,70 | 0,69% | - |
| 20.11.2024 | 11,84 | 11,92 | 11,62 | 11,62 | -2,35% | 17.470,00 |
| 19.11.2024 | 12,02 | 12,02 | 11,70 | 11,90 | -0,17% | 40.971,00 |
| 18.11.2024 | 12,02 | 12,10 | 11,88 | 11,92 | -1,65% | 35.882,00 |
| 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 |