14,710€
1,17%
Echtzeit-Aktienkurs NORMA Group SE
Bid:
Ask:
Aktienkurse zur NORMA Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 14,78 | 14,78 | 14,44 | 14,70 | 1,10% | 195.786,00 |
| 29.04.2026 | 14,78 | 14,78 | 14,48 | 14,54 | -0,27% | 99.192,00 |
| 28.04.2026 | 14,56 | 14,60 | 14,42 | 14,58 | 0,14% | 60.347,00 |
| 27.04.2026 | 14,72 | 14,76 | 14,48 | 14,56 | 0,14% | 59.236,00 |
| 24.04.2026 | 14,60 | 14,60 | 14,40 | 14,54 | -0,41% | 44.769,00 |
| 23.04.2026 | 14,70 | 14,70 | 14,52 | 14,60 | -0,14% | 34.742,00 |
| 22.04.2026 | 14,80 | 14,80 | 14,46 | 14,62 | -0,68% | 74.200,00 |
| 21.04.2026 | 14,60 | 14,86 | 14,60 | 14,72 | 0,14% | 111.769,00 |
| 20.04.2026 | 14,58 | 14,72 | 14,56 | 14,70 | 0,00% | 52.798,00 |
| 17.04.2026 | 14,68 | 14,90 | 14,60 | 14,70 | 0,27% | 132.730,00 |
| 16.04.2026 | 14,70 | 14,82 | 14,56 | 14,66 | 0,14% | 124.272,00 |
| 15.04.2026 | 14,96 | 15,46 | 14,60 | 14,64 | -2,27% | 75.606,00 |
| 14.04.2026 | 15,40 | 15,52 | 14,84 | 14,98 | -2,09% | 69.504,00 |
| 13.04.2026 | 15,20 | 15,36 | 15,06 | 15,30 | -0,78% | 80.514,00 |
| 10.04.2026 | 14,82 | 15,80 | 14,82 | 15,42 | 4,05% | 181.783,00 |
| 09.04.2026 | 14,78 | 14,86 | 14,40 | 14,82 | 0,54% | 154.437,00 |
| 08.04.2026 | 14,78 | 14,84 | 14,36 | 14,74 | 5,14% | 92.899,00 |
| 07.04.2026 | 14,94 | 14,94 | 13,78 | 14,02 | -6,53% | 202.852,00 |
| 02.04.2026 | 15,66 | 15,66 | 14,70 | 15,00 | -2,47% | 181.438,00 |
| 01.04.2026 | 16,66 | 17,04 | 15,38 | 15,38 | -7,46% | 103.133,00 |
| 31.03.2026 | 16,48 | 17,16 | 16,40 | 16,62 | -2,81% | 144.093,00 |
| 30.03.2026 | 16,34 | 17,10 | 16,34 | 17,10 | 1,79% | 51.666,00 |
| 27.03.2026 | 16,18 | 16,80 | 15,80 | 16,80 | 4,35% | 132.439,00 |
| 26.03.2026 | 16,18 | 16,20 | 15,90 | 16,10 | 0,63% | 60.731,00 |
| 25.03.2026 | 15,98 | 16,16 | 15,76 | 16,00 | 1,14% | 103.300,00 |
| 24.03.2026 | 15,10 | 15,84 | 15,10 | 15,82 | 5,19% | 107.684,00 |
| 23.03.2026 | 14,94 | 15,90 | 14,54 | 15,04 | 0,40% | 347.378,00 |
| 20.03.2026 | 14,96 | 15,30 | 14,88 | 14,98 | 0,54% | 85.731,00 |
| 19.03.2026 | 15,10 | 15,10 | 14,78 | 14,90 | -1,59% | 98.864,00 |
| 18.03.2026 | 15,02 | 15,56 | 15,02 | 15,14 | 0,53% | 40.863,00 |
| 17.03.2026 | 14,78 | 15,24 | 14,68 | 15,06 | 1,89% | 57.552,00 |
| 16.03.2026 | 14,68 | 14,88 | 14,58 | 14,78 | 0,82% | 53.140,00 |
| 13.03.2026 | 14,90 | 15,04 | 14,58 | 14,66 | -1,87% | 50.112,00 |
| 12.03.2026 | 14,90 | 15,02 | 14,64 | 14,94 | 0,00% | 78.333,00 |
| 11.03.2026 | 15,00 | 15,10 | 14,80 | 14,94 | -0,66% | 42.805,00 |
| 10.03.2026 | 15,02 | 15,28 | 14,90 | 15,04 | 3,16% | 60.963,00 |
| 09.03.2026 | 14,40 | 14,70 | 14,26 | 14,58 | -1,09% | 116.184,00 |
| 06.03.2026 | 14,90 | 15,06 | 14,60 | 14,74 | -0,41% | 104.047,00 |
| 05.03.2026 | 15,02 | 15,28 | 14,78 | 14,80 | -2,12% | 71.844,00 |
| 04.03.2026 | 14,86 | 15,30 | 14,68 | 15,12 | 2,44% | 58.045,00 |
| 03.03.2026 | 15,40 | 15,42 | 14,76 | 14,76 | -5,26% | 218.548,00 |
| 02.03.2026 | 15,88 | 15,90 | 15,54 | 15,58 | -1,39% | 126.042,00 |
| 27.02.2026 | 15,94 | 15,98 | 15,56 | 15,80 | -0,88% | 115.823,00 |
| 26.02.2026 | 15,98 | 16,10 | 15,62 | 15,94 | 6,55% | 261.573,00 |
| 25.02.2026 | 14,92 | 15,04 | 14,84 | 14,96 | -0,27% | 31.809,00 |
| 24.02.2026 | 15,20 | 15,20 | 14,92 | 15,00 | -0,79% | 52.349,00 |
| 23.02.2026 | 15,08 | 15,28 | 14,92 | 15,12 | -0,26% | 65.073,00 |
| 20.02.2026 | 15,02 | 15,34 | 15,02 | 15,16 | 0,93% | 62.156,00 |
| 19.02.2026 | 15,76 | 15,76 | 15,02 | 15,02 | -2,21% | 68.520,00 |
| 18.02.2026 | 16,18 | 16,18 | 14,98 | 15,36 | -1,41% | 119.698,00 |
| 17.02.2026 | 15,36 | 15,80 | 15,28 | 15,58 | -2,01% | 113.492,00 |
| 16.02.2026 | 16,40 | 16,40 | 15,82 | 15,90 | -1,49% | 30.895,00 |
| 13.02.2026 | 16,28 | 16,28 | 15,82 | 16,14 | 0,00% | 57.505,00 |
| 12.02.2026 | 16,56 | 16,68 | 16,14 | 16,14 | -2,30% | 53.652,00 |
| 11.02.2026 | 16,36 | 16,64 | 16,10 | 16,52 | 1,10% | 80.997,00 |
| 10.02.2026 | 16,28 | 16,44 | 16,06 | 16,34 | 0,86% | 41.773,00 |
| 09.02.2026 | 16,18 | 16,52 | 16,04 | 16,20 | 1,50% | 83.056,00 |
| 06.02.2026 | 15,88 | 16,12 | 15,78 | 15,96 | -0,25% | 49.451,00 |
| 05.02.2026 | 15,88 | 16,04 | 15,60 | 16,00 | 0,76% | 74.024,00 |
| 04.02.2026 | 15,90 | 16,10 | 15,78 | 15,88 | 0,00% | 75.034,00 |
| 03.02.2026 | 15,52 | 16,08 | 15,24 | 15,88 | 4,20% | 126.213,00 |
| 02.02.2026 | 14,50 | 15,84 | 14,40 | 15,24 | 3,96% | 288.956,00 |
| 30.01.2026 | 14,82 | 15,00 | 14,62 | 14,66 | -1,48% | 93.657,00 |
| 29.01.2026 | 15,46 | 15,46 | 14,68 | 14,88 | -2,62% | 49.037,00 |
| 28.01.2026 | 15,08 | 15,44 | 15,08 | 15,28 | -0,26% | 26.885,00 |
| 27.01.2026 | 15,08 | 15,40 | 14,98 | 15,32 | 0,66% | 80.686,00 |
| 26.01.2026 | 14,94 | 15,24 | 14,86 | 15,22 | -0,13% | 49.165,00 |
| 23.01.2026 | 15,44 | 15,50 | 15,20 | 15,24 | -2,18% | 32.539,00 |
| 22.01.2026 | 15,04 | 15,74 | 14,80 | 15,58 | 6,13% | 89.071,00 |
| 21.01.2026 | 14,04 | 15,00 | 13,92 | 14,68 | 5,31% | 126.942,00 |
| 20.01.2026 | 14,38 | 14,38 | 13,90 | 13,94 | -3,73% | 55.244,00 |
| 19.01.2026 | 14,00 | 14,60 | 13,92 | 14,48 | -2,29% | 88.534,00 |
| 16.01.2026 | 15,22 | 15,24 | 14,64 | 14,82 | -6,32% | 182.066,00 |
| 15.01.2026 | 15,32 | 15,82 | 15,28 | 15,82 | 3,13% | 46.143,00 |
| 14.01.2026 | 15,08 | 15,44 | 15,08 | 15,34 | 0,52% | 44.389,00 |
| 13.01.2026 | 15,26 | 15,40 | 15,02 | 15,26 | 0,53% | 53.104,00 |
| 12.01.2026 | 15,04 | 15,38 | 15,04 | 15,18 | 0,40% | 48.429,00 |
| 09.01.2026 | 15,18 | 15,30 | 14,86 | 15,12 | 1,07% | 40.369,00 |
| 08.01.2026 | 14,76 | 15,02 | 14,72 | 14,96 | 0,67% | 33.568,00 |
| 07.01.2026 | 14,68 | 15,00 | 14,62 | 14,86 | 1,09% | 44.135,00 |
| 06.01.2026 | 14,62 | 14,72 | 14,48 | 14,70 | 0,14% | 23.275,00 |
| 05.01.2026 | 14,72 | 14,84 | 14,44 | 14,68 | -0,27% | 40.170,00 |
| 02.01.2026 | 14,44 | 14,72 | 14,36 | 14,72 | 0,96% | 35.008,00 |
| 30.12.2025 | 14,62 | 14,68 | 14,40 | 14,58 | 0,41% | 21.287,00 |
| 29.12.2025 | 14,50 | 14,60 | 14,28 | 14,52 | 0,41% | 47.605,00 |
| 23.12.2025 | 14,38 | 14,54 | 14,22 | 14,46 | 0,56% | 27.527,00 |
| 22.12.2025 | 14,42 | 14,48 | 14,10 | 14,38 | -0,28% | 27.187,00 |
| 19.12.2025 | 14,20 | 14,48 | 14,14 | 14,42 | 1,41% | 49.656,00 |
| 18.12.2025 | 13,98 | 14,32 | 13,90 | 14,22 | 1,43% | 39.051,00 |
| 17.12.2025 | 14,12 | 14,16 | 13,94 | 14,02 | -0,99% | 44.040,00 |
| 16.12.2025 | 14,52 | 15,14 | 14,06 | 14,16 | -3,67% | 118.347,00 |
| 15.12.2025 | 14,40 | 14,80 | 14,28 | 14,70 | 2,37% | 47.860,00 |
| 12.12.2025 | 14,36 | 14,78 | 14,32 | 14,36 | 0,70% | 67.680,00 |
| 11.12.2025 | 13,78 | 14,26 | 13,78 | 14,26 | 3,18% | 44.922,00 |
| 10.12.2025 | 13,92 | 14,04 | 13,82 | 13,82 | -1,00% | 29.062,00 |
| 09.12.2025 | 13,80 | 13,98 | 13,62 | 13,96 | 0,87% | 27.543,00 |
| 08.12.2025 | 13,96 | 14,06 | 13,80 | 13,84 | -1,14% | 64.100,00 |
| 05.12.2025 | 13,82 | 14,20 | 13,60 | 14,00 | 3,24% | 115.738,00 |
| 04.12.2025 | 13,44 | 13,76 | 13,44 | 13,56 | 2,11% | 63.001,00 |
| 03.12.2025 | 13,34 | 13,34 | 13,06 | 13,28 | 1,53% | 29.747,00 |